Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.38 | 34.87 | 34.17 | 34.69 | 1,773,291 | +0.47(+1.38%) |
Aug 30, 2012 | 33.76 | 34.39 | 33.75 | 34.22 | 1,411,242 | +0.10(+0.28%) |
Aug 29, 2012 | 33.94 | 34.17 | 33.71 | 34.12 | 1,121,388 | +0.38(+1.12%) |
Aug 27, 2012 | 33.89 | 34.25 | 33.71 | 33.75 | 1,577,747 | -0.06(-0.18%) |
Aug 24, 2012 | 33.42 | 33.88 | 33.37 | 33.81 | 983,886 | +0.27(+0.81%) |
Aug 23, 2012 | 33.67 | 34.02 | 33.41 | 33.54 | 1,062,320 | -0.23(-0.67%) |
Aug 22, 2012 | 33.77 | 34.05 | 33.62 | 33.76 | 1,849,321 | -0.02(-0.05%) |
Aug 21, 2012 | 34.00 | 34.19 | 33.68 | 33.78 | 1,698,605 | -0.15(-0.44%) |
Aug 20, 2012 | 34.63 | 34.72 | 33.80 | 33.93 | 1,735,907 | -0.86(-2.47%) |
Aug 17, 2012 | 34.33 | 34.87 | 34.26 | 34.79 | 1,775,984 | +0.43(+1.25%) |
Aug 16, 2012 | 34.14 | 34.44 | 34.05 | 34.36 | 1,513,932 | +0.31(+0.90%) |
Aug 15, 2012 | 34.02 | 34.14 | 33.82 | 34.05 | 1,531,206 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.60 | 33.96 | 34.02 | 1,000,892 | -0.23(-0.66%) |
Aug 13, 2012 | 34.46 | 34.58 | 34.09 | 34.25 | 1,072,836 | -0.31(-0.91%) |
Aug 10, 2012 | 34.32 | 34.60 | 34.24 | 34.56 | 1,554,735 | +0.01(+0.03%) |
Aug 09, 2012 | 34.78 | 35.17 | 34.54 | 34.55 | 1,507,391 | -0.20(-0.58%) |
Aug 08, 2012 | 35.39 | 35.55 | 34.50 | 34.75 | 2,834,160 | -0.88(-2.47%) |
Aug 07, 2012 | 35.32 | 35.77 | 35.32 | 35.63 | 1,334,839 | +0.53(+1.52%) |
Aug 06, 2012 | 35.63 | 35.71 | 35.07 | 35.10 | 862,900 | -0.37(-1.03%) |
Aug 03, 2012 | 35.11 | 35.65 | 35.01 | 35.47 | 1,439,014 | +0.71(+2.03%) |
Aug 02, 2012 | 34.80 | 35.32 | 34.46 | 34.76 | 1,864,827 | -0.44(-1.26%) |
Aug 01, 2012 | 35.55 | 35.73 | 35.05 | 35.21 | 1,353,420 | -0.16(-0.44%) |
Jul 31, 2012 | 35.58 | 35.69 | 35.11 | 35.36 | 1,674,018 | -0.24(-0.66%) |
Jul 30, 2012 | 35.57 | 35.98 | 35.52 | 35.60 | 1,829,093 | -0.10(-0.27%) |
Jul 27, 2012 | 35.22 | 35.92 | 34.87 | 35.69 | 3,012,115 | +0.72(+2.05%) |
Jul 26, 2012 | 32.15 | 35.24 | 32.15 | 34.98 | 4,804,094 | +3.52(+11.21%) |
Jul 25, 2012 | 31.43 | 31.52 | 30.99 | 31.45 | 1,736,370 | +0.25(+0.81%) |
Jul 24, 2012 | 31.28 | 31.58 | 30.99 | 31.20 | 2,265,226 | -0.03(-0.11%) |
Jul 23, 2012 | 31.20 | 31.35 | 30.65 | 31.24 | 1,637,800 | -0.44(-1.40%) |
Jul 20, 2012 | 32.07 | 32.37 | 31.67 | 31.68 | 1,461,869 | -0.59(-1.84%) |
Jul 19, 2012 | 32.09 | 32.39 | 31.79 | 32.27 | 1,316,772 | +0.22(+0.68%) |
Jul 18, 2012 | 31.59 | 32.14 | 31.53 | 32.06 | 1,235,360 | +0.33(+1.04%) |
Jul 17, 2012 | 31.82 | 32.01 | 30.97 | 31.72 | 2,520,542 | +0.11(+0.36%) |
Jul 16, 2012 | 31.96 | 32.09 | 31.50 | 31.61 | 1,729,811 | -0.38(-1.20%) |
Jul 13, 2012 | 31.43 | 32.06 | 31.22 | 31.99 | 2,016,817 | +0.58(+1.86%) |
Jul 12, 2012 | 31.80 | 31.87 | 31.35 | 31.41 | 1,846,212 | -0.75(-2.33%) |
Jul 11, 2012 | 31.76 | 32.54 | 31.56 | 32.16 | 2,266,949 | +0.03(+0.08%) |
Jul 10, 2012 | 31.99 | 32.77 | 31.99 | 32.13 | 2,248,239 | +0.03(+0.11%) |
Jul 09, 2012 | 31.68 | 32.17 | 31.41 | 32.10 | 2,125,462 | +0.30(+0.93%) |
Jul 06, 2012 | 31.64 | 31.88 | 31.53 | 31.80 | 1,161,251 | -0.22(-0.68%) |
Jul 05, 2012 | 32.23 | 32.35 | 31.68 | 32.02 | 1,706,088 | -0.45(-1.37%) |
Jul 03, 2012 | 31.92 | 32.47 | 31.61 | 32.47 | 751,179 | +0.56(+1.75%) |
Jul 02, 2012 | 31.88 | 32.19 | 31.48 | 31.91 | 1,388,242 | +0.02(+0.05%) |
Jun 29, 2012 | 31.73 | 31.89 | 31.31 | 31.89 | 1,826,842 | +0.87(+2.81%) |
Jun 28, 2012 | 30.58 | 31.03 | 30.49 | 31.02 | 1,567,485 | +0.08(+0.25%) |
Jun 27, 2012 | 30.56 | 31.36 | 30.36 | 30.94 | 1,805,262 | +0.65(+2.13%) |
Jun 26, 2012 | 29.87 | 30.41 | 29.63 | 30.29 | 1,808,711 | +0.55(+1.85%) |
Jun 25, 2012 | 30.08 | 30.08 | 29.54 | 29.74 | 1,438,955 | -0.82(-2.68%) |
Jun 22, 2012 | 30.54 | 30.67 | 30.35 | 30.56 | 1,366,982 | +0.24(+0.81%) |
Jun 21, 2012 | 31.56 | 31.65 | 30.28 | 30.32 | 1,798,559 | -1.13(-3.61%) |
Jun 20, 2012 | 31.79 | 31.83 | 31.18 | 31.45 | 965,972 | -0.37(-1.15%) |
Jun 19, 2012 | 31.67 | 32.03 | 31.34 | 31.82 | 1,729,509 | +0.38(+1.19%) |
Jun 18, 2012 | 30.97 | 31.58 | 30.83 | 31.45 | 1,166,861 | +0.29(+0.92%) |
Jun 15, 2012 | 30.83 | 31.28 | 30.71 | 31.16 | 1,928,221 | +0.55(+1.80%) |
Jun 14, 2012 | 30.90 | 30.99 | 30.28 | 30.61 | 2,951,043 | -0.20(-0.65%) |
Jun 13, 2012 | 31.30 | 31.31 | 30.64 | 30.81 | 2,032,485 | -0.68(-2.16%) |
Jun 12, 2012 | 31.22 | 31.52 | 30.83 | 31.49 | 1,365,681 | +0.40(+1.29%) |
Jun 11, 2012 | 32.00 | 32.36 | 31.04 | 31.09 | 1,915,374 | -0.58(-1.85%) |
Jun 08, 2012 | 31.58 | 31.72 | 31.36 | 31.67 | 2,019,922 | -0.13(-0.41%) |
Jun 07, 2012 | 32.47 | 32.65 | 31.72 | 31.80 | 1,391,400 | -0.25(-0.79%) |
Jun 06, 2012 | 31.79 | 32.06 | 31.72 | 32.06 | 1,514,766 | +0.59(+1.89%) |
Jun 05, 2012 | 30.63 | 31.58 | 30.63 | 31.46 | 1,891,246 | +0.70(+2.27%) |
Jun 04, 2012 | 30.90 | 31.02 | 30.37 | 30.76 | 1,438,692 | -0.10(-0.31%) |