Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.61 | 32.73 | 32.55 | 32.67 | 590,226 | +0.12(+0.37%) |
Aug 30, 2012 | 32.53 | 32.63 | 32.51 | 32.55 | 705,020 | +0.00(+0.00%) |
Aug 29, 2012 | 32.59 | 32.61 | 32.51 | 32.55 | 653,357 | +0.14(+0.43%) |
Aug 27, 2012 | 32.39 | 32.59 | 32.35 | 32.41 | 1,228,337 | +0.02(+0.06%) |
Aug 24, 2012 | 32.43 | 32.47 | 32.37 | 32.39 | 904,765 | -0.06(-0.18%) |
Aug 23, 2012 | 32.57 | 32.57 | 32.39 | 32.45 | 894,501 | -0.10(-0.31%) |
Aug 22, 2012 | 32.63 | 32.69 | 32.47 | 32.55 | 860,685 | -0.08(-0.25%) |
Aug 21, 2012 | 32.77 | 32.89 | 32.59 | 32.63 | 958,243 | -0.06(-0.18%) |
Aug 20, 2012 | 32.77 | 32.79 | 32.69 | 32.69 | 819,424 | -0.06(-0.18%) |
Aug 17, 2012 | 32.75 | 32.79 | 32.67 | 32.75 | 678,798 | +0.00(+0.00%) |
Aug 16, 2012 | 32.65 | 32.77 | 32.55 | 32.75 | 1,023,673 | +0.16(+0.48%) |
Aug 15, 2012 | 32.53 | 32.67 | 32.49 | 32.59 | 1,120,103 | +0.06(+0.19%) |
Aug 14, 2012 | 32.55 | 32.57 | 32.43 | 32.53 | 1,008,027 | +0.10(+0.31%) |
Aug 13, 2012 | 32.43 | 32.55 | 32.39 | 32.43 | 648,147 | -0.10(-0.31%) |
Aug 10, 2012 | 32.39 | 32.53 | 32.31 | 32.53 | 945,477 | +0.12(+0.37%) |
Aug 09, 2012 | 32.29 | 32.45 | 32.27 | 32.41 | 816,377 | +0.04(+0.12%) |
Aug 08, 2012 | 32.49 | 32.51 | 32.33 | 32.37 | 1,028,681 | -0.14(-0.43%) |
Aug 07, 2012 | 32.63 | 32.77 | 32.49 | 32.51 | 1,130,411 | -0.56(-1.69%) |
Aug 06, 2012 | 32.99 | 33.09 | 32.85 | 33.07 | 794,832 | +0.12(+0.36%) |
Aug 03, 2012 | 32.99 | 33.09 | 32.81 | 32.95 | 744,604 | +0.12(+0.37%) |
Aug 02, 2012 | 32.99 | 33.19 | 32.77 | 32.83 | 762,194 | -0.26(-0.79%) |
Aug 01, 2012 | 33.01 | 33.15 | 32.93 | 33.09 | 779,927 | +0.20(+0.61%) |
Jul 31, 2012 | 32.91 | 33.03 | 32.85 | 32.89 | 972,374 | -0.02(-0.06%) |
Jul 30, 2012 | 32.83 | 33.03 | 32.79 | 32.91 | 735,126 | +0.04(+0.12%) |
Jul 27, 2012 | 32.91 | 32.93 | 32.75 | 32.87 | 678,177 | +0.04(+0.12%) |
Jul 26, 2012 | 32.71 | 32.87 | 32.55 | 32.83 | 906,411 | +0.26(+0.80%) |
Jul 25, 2012 | 32.89 | 32.89 | 32.49 | 32.57 | 1,474,478 | -0.22(-0.67%) |
Jul 24, 2012 | 33.01 | 33.04 | 32.69 | 32.79 | 924,249 | -0.14(-0.43%) |
Jul 23, 2012 | 32.99 | 33.07 | 32.79 | 32.93 | 1,295,289 | -0.14(-0.42%) |
Jul 20, 2012 | 33.09 | 33.19 | 33.03 | 33.07 | 949,958 | -0.02(-0.06%) |
Jul 19, 2012 | 33.09 | 33.17 | 32.99 | 33.09 | 1,604,836 | +0.10(+0.30%) |
Jul 18, 2012 | 33.05 | 33.09 | 32.95 | 32.99 | 1,129,127 | -0.06(-0.18%) |
Jul 17, 2012 | 32.85 | 33.05 | 32.81 | 33.05 | 988,994 | +0.24(+0.73%) |
Jul 16, 2012 | 32.73 | 32.85 | 32.61 | 32.81 | 1,230,812 | +0.04(+0.12%) |
Jul 13, 2012 | 32.59 | 32.77 | 32.55 | 32.77 | 1,361,442 | +0.32(+0.99%) |
Jul 12, 2012 | 32.47 | 32.53 | 32.19 | 32.45 | 1,172,003 | -0.04(-0.12%) |
Jul 11, 2012 | 32.41 | 32.49 | 32.23 | 32.49 | 782,810 | +0.18(+0.56%) |
Jul 10, 2012 | 32.27 | 32.49 | 32.21 | 32.31 | 906,422 | +0.00(+0.00%) |
Jul 09, 2012 | 32.23 | 32.39 | 32.17 | 32.31 | 860,673 | +0.08(+0.25%) |
Jul 06, 2012 | 32.15 | 32.29 | 32.01 | 32.23 | 742,375 | +0.02(+0.06%) |
Jul 05, 2012 | 32.21 | 32.25 | 32.07 | 32.21 | 892,981 | +0.04(+0.12%) |
Jul 03, 2012 | 32.03 | 32.33 | 32.03 | 32.17 | 531,952 | -0.02(-0.06%) |
Jul 02, 2012 | 31.97 | 32.21 | 31.87 | 32.19 | 1,437,996 | +0.24(+0.75%) |
Jun 29, 2012 | 31.71 | 31.95 | 31.71 | 31.95 | 1,070,566 | +0.40(+1.27%) |
Jun 28, 2012 | 31.43 | 31.59 | 31.29 | 31.55 | 1,151,078 | +0.06(+0.19%) |
Jun 27, 2012 | 31.07 | 31.51 | 31.07 | 31.49 | 1,002,697 | +0.48(+1.55%) |
Jun 26, 2012 | 30.85 | 31.07 | 30.85 | 31.01 | 753,767 | +0.12(+0.39%) |
Jun 25, 2012 | 31.15 | 31.15 | 30.81 | 30.89 | 1,307,138 | -0.32(-1.02%) |
Jun 22, 2012 | 31.29 | 31.35 | 31.15 | 31.21 | 1,040,568 | -0.02(-0.06%) |
Jun 21, 2012 | 31.61 | 31.61 | 31.23 | 31.23 | 901,050 | -0.34(-1.08%) |
Jun 20, 2012 | 31.61 | 31.67 | 31.51 | 31.57 | 1,098,700 | +0.02(+0.06%) |
Jun 19, 2012 | 31.11 | 31.59 | 31.11 | 31.55 | 1,038,019 | +0.42(+1.35%) |
Jun 18, 2012 | 31.19 | 31.21 | 31.03 | 31.13 | 926,224 | -0.08(-0.26%) |
Jun 15, 2012 | 31.15 | 31.33 | 31.15 | 31.21 | 832,428 | -0.04(-0.13%) |
Jun 14, 2012 | 31.35 | 31.59 | 31.15 | 31.25 | 684,180 | -0.04(-0.13%) |
Jun 13, 2012 | 31.33 | 31.45 | 31.21 | 31.29 | 582,572 | -0.04(-0.13%) |
Jun 12, 2012 | 31.13 | 31.49 | 31.13 | 31.33 | 746,428 | +0.08(+0.26%) |
Jun 11, 2012 | 31.21 | 31.57 | 31.21 | 31.25 | 564,653 | -0.02(-0.06%) |
Jun 08, 2012 | 31.01 | 31.55 | 31.01 | 31.27 | 594,168 | -0.02(-0.06%) |
Jun 07, 2012 | 31.59 | 31.69 | 31.27 | 31.29 | 1,117,964 | -0.02(-0.06%) |
Jun 06, 2012 | 31.11 | 31.41 | 31.11 | 31.31 | 1,014,789 | +0.26(+0.84%) |
Jun 05, 2012 | 30.39 | 31.09 | 30.39 | 31.05 | 1,183,712 | +0.50(+1.64%) |
Jun 04, 2012 | 30.87 | 31.05 | 30.37 | 30.55 | 1,145,864 | -0.36(-1.16%) |