Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.97 | 33.97 | 33.49 | 33.77 | 142,815 | -0.01(-0.02%) |
Aug 30, 2012 | 33.93 | 33.93 | 33.74 | 33.77 | 61,423 | -0.21(-0.63%) |
Aug 29, 2012 | 33.95 | 34.19 | 33.86 | 33.99 | 92,182 | +0.10(+0.30%) |
Aug 27, 2012 | 33.84 | 34.07 | 33.73 | 33.88 | 221,837 | +0.06(+0.19%) |
Aug 24, 2012 | 33.51 | 33.91 | 33.45 | 33.82 | 142,688 | +0.40(+1.21%) |
Aug 23, 2012 | 33.85 | 33.85 | 33.32 | 33.42 | 98,701 | -0.49(-1.44%) |
Aug 22, 2012 | 34.04 | 34.09 | 33.80 | 33.91 | 79,007 | -0.13(-0.37%) |
Aug 21, 2012 | 34.26 | 34.36 | 33.96 | 34.03 | 244,963 | -0.31(-0.90%) |
Aug 20, 2012 | 34.38 | 34.52 | 34.26 | 34.34 | 119,038 | -0.22(-0.64%) |
Aug 17, 2012 | 34.39 | 34.58 | 34.23 | 34.56 | 165,535 | +0.04(+0.11%) |
Aug 16, 2012 | 34.45 | 34.71 | 34.19 | 34.52 | 200,667 | +0.18(+0.53%) |
Aug 15, 2012 | 34.26 | 34.49 | 34.23 | 34.34 | 180,675 | -0.02(-0.05%) |
Aug 14, 2012 | 34.32 | 34.66 | 34.30 | 34.36 | 277,563 | +0.19(+0.55%) |
Aug 13, 2012 | 34.27 | 34.27 | 33.69 | 34.17 | 181,945 | -0.34(-0.98%) |
Aug 10, 2012 | 34.17 | 34.63 | 34.03 | 34.51 | 312,461 | +0.27(+0.78%) |
Aug 09, 2012 | 34.65 | 34.83 | 34.19 | 34.24 | 395,696 | -0.54(-1.57%) |
Aug 08, 2012 | 34.82 | 35.05 | 34.18 | 34.78 | 567,216 | -0.37(-1.06%) |
Aug 07, 2012 | 35.36 | 35.54 | 35.06 | 35.16 | 149,949 | +0.05(+0.14%) |
Aug 06, 2012 | 35.31 | 35.41 | 35.02 | 35.11 | 132,089 | -0.11(-0.31%) |
Aug 03, 2012 | 34.72 | 35.35 | 34.72 | 35.22 | 213,983 | +0.78(+2.27%) |
Aug 02, 2012 | 34.78 | 34.79 | 34.25 | 34.44 | 233,390 | -0.50(-1.42%) |
Aug 01, 2012 | 35.40 | 36.03 | 34.92 | 34.93 | 300,831 | -0.34(-0.96%) |
Jul 31, 2012 | 35.51 | 35.74 | 35.11 | 35.27 | 213,457 | -0.25(-0.71%) |
Jul 30, 2012 | 35.47 | 35.85 | 35.39 | 35.53 | 144,782 | -0.06(-0.18%) |
Jul 27, 2012 | 35.15 | 35.78 | 35.05 | 35.59 | 154,741 | +0.59(+1.69%) |
Jul 26, 2012 | 35.25 | 35.31 | 34.76 | 35.00 | 176,854 | +0.15(+0.43%) |
Jul 25, 2012 | 35.00 | 35.00 | 34.44 | 34.85 | 174,954 | -0.26(-0.74%) |
Jul 24, 2012 | 35.69 | 35.69 | 35.03 | 35.11 | 168,645 | -0.60(-1.68%) |
Jul 23, 2012 | 35.65 | 35.95 | 35.58 | 35.71 | 164,712 | -0.31(-0.86%) |
Jul 20, 2012 | 35.80 | 36.19 | 35.76 | 36.02 | 243,938 | +0.04(+0.11%) |
Jul 19, 2012 | 36.33 | 36.40 | 35.78 | 35.98 | 127,908 | -0.31(-0.85%) |
Jul 18, 2012 | 36.20 | 36.34 | 36.06 | 36.29 | 172,865 | +0.14(+0.39%) |
Jul 17, 2012 | 36.28 | 36.32 | 35.76 | 36.14 | 163,634 | -0.03(-0.09%) |
Jul 16, 2012 | 35.99 | 36.22 | 35.87 | 36.17 | 168,393 | +0.05(+0.13%) |
Jul 13, 2012 | 35.87 | 36.23 | 35.81 | 36.13 | 203,881 | +0.38(+1.06%) |
Jul 12, 2012 | 35.35 | 35.77 | 35.21 | 35.75 | 231,368 | +0.25(+0.71%) |
Jul 11, 2012 | 35.37 | 35.57 | 35.30 | 35.50 | 155,577 | +0.09(+0.25%) |
Jul 10, 2012 | 35.27 | 35.65 | 35.24 | 35.41 | 203,489 | +0.24(+0.67%) |
Jul 09, 2012 | 34.73 | 35.20 | 34.73 | 35.17 | 350,534 | +0.33(+0.95%) |
Jul 06, 2012 | 34.42 | 34.90 | 34.33 | 34.84 | 186,929 | +0.10(+0.30%) |
Jul 05, 2012 | 34.49 | 34.86 | 34.46 | 34.74 | 157,456 | +0.17(+0.48%) |
Jul 03, 2012 | 34.65 | 34.74 | 34.34 | 34.57 | 730,485 | -0.05(-0.14%) |
Jul 02, 2012 | 34.42 | 34.74 | 34.23 | 34.62 | 727,923 | +0.14(+0.41%) |
Jun 29, 2012 | 34.82 | 34.89 | 34.41 | 34.48 | 492,144 | +0.04(+0.11%) |
Jun 28, 2012 | 34.63 | 34.78 | 34.20 | 34.44 | 372,689 | -0.41(-1.18%) |
Jun 27, 2012 | 34.38 | 34.90 | 34.38 | 34.85 | 183,815 | +0.61(+1.78%) |
Jun 26, 2012 | 34.33 | 34.44 | 34.11 | 34.24 | 153,461 | -0.03(-0.09%) |
Jun 25, 2012 | 34.24 | 34.47 | 34.09 | 34.27 | 176,186 | -0.35(-1.00%) |
Jun 22, 2012 | 34.50 | 34.70 | 34.40 | 34.62 | 326,566 | +0.30(+0.87%) |
Jun 21, 2012 | 34.70 | 34.87 | 34.29 | 34.32 | 152,878 | -0.47(-1.34%) |
Jun 20, 2012 | 34.97 | 35.15 | 34.71 | 34.78 | 101,964 | -0.28(-0.81%) |
Jun 19, 2012 | 34.89 | 35.26 | 34.80 | 35.07 | 230,294 | +0.21(+0.59%) |
Jun 18, 2012 | 34.80 | 35.04 | 34.58 | 34.86 | 138,356 | -0.03(-0.09%) |
Jun 15, 2012 | 35.06 | 35.09 | 34.82 | 34.90 | 345,871 | +0.02(+0.05%) |
Jun 14, 2012 | 34.86 | 34.93 | 34.67 | 34.88 | 143,401 | +0.12(+0.34%) |
Jun 13, 2012 | 34.63 | 35.07 | 34.55 | 34.76 | 250,506 | +0.10(+0.30%) |
Jun 12, 2012 | 34.62 | 34.75 | 34.30 | 34.66 | 260,758 | +0.13(+0.39%) |
Jun 11, 2012 | 34.86 | 34.97 | 34.49 | 34.52 | 349,826 | -0.11(-0.32%) |
Jun 08, 2012 | 33.97 | 34.75 | 33.89 | 34.63 | 411,908 | +0.55(+1.62%) |
Jun 07, 2012 | 34.48 | 34.48 | 33.94 | 34.08 | 328,099 | -0.02(-0.07%) |
Jun 06, 2012 | 33.54 | 34.12 | 33.37 | 34.11 | 254,524 | +0.72(+2.15%) |
Jun 05, 2012 | 32.98 | 33.43 | 32.98 | 33.39 | 233,514 | +0.24(+0.74%) |
Jun 04, 2012 | 33.09 | 33.25 | 32.93 | 33.14 | 172,733 | +0.08(+0.24%) |