Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.03 | 33.18 | 32.52 | 32.59 | 4,123,742 | -0.16(-0.48%) |
Aug 30, 2012 | 32.85 | 33.34 | 32.72 | 32.74 | 7,589,890 | +0.29(+0.90%) |
Aug 29, 2012 | 32.32 | 32.55 | 32.06 | 32.45 | 4,646,270 | -0.15(-0.46%) |
Aug 27, 2012 | 32.56 | 32.78 | 32.35 | 32.60 | 4,510,478 | +0.02(+0.08%) |
Aug 24, 2012 | 31.82 | 32.57 | 31.81 | 32.57 | 5,813,138 | +0.65(+2.04%) |
Aug 23, 2012 | 31.97 | 32.13 | 31.78 | 31.92 | 3,489,265 | -0.02(-0.08%) |
Aug 22, 2012 | 32.03 | 32.23 | 31.81 | 31.95 | 4,000,759 | -0.13(-0.41%) |
Aug 21, 2012 | 32.22 | 32.29 | 31.93 | 32.08 | 2,926,958 | -0.14(-0.44%) |
Aug 20, 2012 | 32.08 | 32.26 | 32.05 | 32.22 | 2,382,563 | -0.02(-0.06%) |
Aug 17, 2012 | 31.89 | 32.25 | 31.81 | 32.24 | 2,776,488 | +0.37(+1.17%) |
Aug 16, 2012 | 31.59 | 32.01 | 31.52 | 31.87 | 2,952,336 | +0.20(+0.65%) |
Aug 15, 2012 | 31.44 | 31.79 | 31.41 | 31.66 | 4,836,186 | +0.20(+0.63%) |
Aug 14, 2012 | 31.54 | 31.64 | 31.32 | 31.46 | 4,630,338 | +0.05(+0.16%) |
Aug 13, 2012 | 31.61 | 32.03 | 31.37 | 31.41 | 4,754,709 | -0.23(-0.73%) |
Aug 10, 2012 | 31.62 | 31.82 | 31.20 | 31.64 | 7,813,364 | -0.26(-0.82%) |
Aug 09, 2012 | 32.78 | 33.03 | 31.64 | 31.90 | 12,254,618 | -0.40(-1.23%) |
Aug 08, 2012 | 32.00 | 32.47 | 31.92 | 32.30 | 3,579,146 | +0.14(+0.44%) |
Aug 07, 2012 | 32.49 | 32.50 | 32.13 | 32.16 | 4,204,080 | -0.12(-0.37%) |
Aug 06, 2012 | 31.80 | 32.36 | 31.76 | 32.28 | 5,412,129 | +0.56(+1.78%) |
Aug 03, 2012 | 31.75 | 32.09 | 31.23 | 31.71 | 4,836,384 | +0.60(+1.93%) |
Aug 02, 2012 | 30.92 | 32.17 | 30.88 | 31.11 | 6,223,003 | +0.25(+0.82%) |
Aug 01, 2012 | 31.02 | 31.62 | 30.59 | 30.86 | 6,319,268 | +0.01(+0.02%) |
Jul 31, 2012 | 30.73 | 31.20 | 30.55 | 30.85 | 5,316,412 | -0.06(-0.18%) |
Jul 30, 2012 | 30.53 | 31.13 | 30.39 | 30.91 | 3,926,960 | +0.34(+1.10%) |
Jul 27, 2012 | 29.80 | 30.83 | 29.79 | 30.57 | 6,582,264 | +1.04(+3.51%) |
Jul 26, 2012 | 30.16 | 30.18 | 29.25 | 29.53 | 5,544,439 | -0.16(-0.54%) |
Jul 25, 2012 | 29.96 | 30.02 | 29.32 | 29.70 | 5,266,241 | -0.12(-0.40%) |
Jul 24, 2012 | 30.23 | 30.38 | 29.54 | 29.81 | 4,439,634 | -0.47(-1.54%) |
Jul 23, 2012 | 29.97 | 30.39 | 29.91 | 30.28 | 2,095,304 | +0.02(+0.08%) |
Jul 20, 2012 | 30.51 | 30.68 | 30.21 | 30.25 | 4,093,964 | -0.37(-1.22%) |
Jul 19, 2012 | 30.56 | 30.99 | 30.41 | 30.63 | 4,038,984 | +0.11(+0.35%) |
Jul 18, 2012 | 30.20 | 30.64 | 30.09 | 30.52 | 3,879,397 | +0.13(+0.43%) |
Jul 17, 2012 | 29.64 | 30.77 | 29.56 | 30.39 | 6,963,006 | +0.83(+2.79%) |
Jul 16, 2012 | 29.46 | 29.66 | 29.32 | 29.56 | 2,902,471 | +0.02(+0.08%) |
Jul 13, 2012 | 29.32 | 29.73 | 29.19 | 29.54 | 4,648,654 | +0.30(+1.04%) |
Jul 12, 2012 | 29.43 | 29.49 | 29.01 | 29.24 | 6,005,016 | -0.27(-0.90%) |
Jul 11, 2012 | 29.78 | 29.94 | 29.24 | 29.50 | 5,314,545 | -0.25(-0.83%) |
Jul 10, 2012 | 29.89 | 29.99 | 29.46 | 29.75 | 5,652,004 | -0.05(-0.17%) |
Jul 09, 2012 | 29.48 | 30.02 | 29.38 | 29.80 | 5,793,278 | +0.17(+0.59%) |
Jul 06, 2012 | 28.88 | 29.78 | 28.73 | 29.63 | 9,188,477 | +0.45(+1.53%) |
Jul 05, 2012 | 27.90 | 29.63 | 27.82 | 29.18 | 12,575,972 | +1.72(+6.26%) |
Jul 03, 2012 | 28.21 | 28.21 | 27.31 | 27.46 | 4,102,355 | -0.70(-2.47%) |
Jul 02, 2012 | 28.22 | 28.37 | 27.95 | 28.16 | 4,861,308 | -0.07(-0.24%) |
Jun 29, 2012 | 28.01 | 28.24 | 27.79 | 28.22 | 5,433,126 | +0.58(+2.11%) |
Jun 28, 2012 | 26.87 | 27.69 | 26.78 | 27.64 | 5,841,338 | +0.61(+2.27%) |
Jun 27, 2012 | 26.91 | 27.13 | 26.62 | 27.03 | 4,243,256 | +0.12(+0.44%) |
Jun 26, 2012 | 26.82 | 27.05 | 26.51 | 26.91 | 5,213,661 | +0.15(+0.56%) |
Jun 25, 2012 | 26.71 | 27.00 | 26.53 | 26.76 | 5,608,518 | -0.12(-0.44%) |
Jun 22, 2012 | 27.19 | 27.28 | 26.85 | 26.88 | 12,960,421 | -0.29(-1.05%) |
Jun 21, 2012 | 27.81 | 27.87 | 26.98 | 27.16 | 5,795,797 | -0.57(-2.06%) |
Jun 20, 2012 | 27.60 | 27.82 | 27.48 | 27.73 | 4,048,042 | +0.17(+0.61%) |
Jun 19, 2012 | 27.25 | 27.66 | 26.96 | 27.57 | 5,014,065 | +0.44(+1.62%) |
Jun 18, 2012 | 27.32 | 27.42 | 26.90 | 27.13 | 5,899,909 | -0.51(-1.84%) |
Jun 15, 2012 | 27.41 | 27.65 | 27.36 | 27.64 | 8,473,029 | +0.44(+1.62%) |
Jun 14, 2012 | 27.00 | 27.46 | 26.93 | 27.19 | 5,250,139 | +0.28(+1.04%) |
Jun 13, 2012 | 27.40 | 27.50 | 26.84 | 26.92 | 5,292,453 | -0.66(-2.39%) |
Jun 12, 2012 | 27.60 | 28.04 | 27.31 | 27.57 | 4,849,011 | +0.29(+1.07%) |
Jun 11, 2012 | 28.13 | 28.16 | 27.26 | 27.28 | 4,206,095 | -0.69(-2.46%) |
Jun 08, 2012 | 27.34 | 28.02 | 27.30 | 27.97 | 5,308,056 | +0.69(+2.52%) |
Jun 07, 2012 | 27.62 | 27.65 | 27.09 | 27.28 | 7,831,982 | -0.12(-0.45%) |
Jun 06, 2012 | 27.54 | 27.75 | 27.28 | 27.41 | 7,132,095 | +0.11(+0.39%) |
Jun 05, 2012 | 27.23 | 27.39 | 27.08 | 27.30 | 10,149,990 | +0.00(+0.00%) |
Jun 04, 2012 | 27.62 | 27.68 | 27.03 | 27.30 | 8,799,976 | -0.24(-0.86%) |