Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.34 | 30.76 | 30.00 | 30.58 | 4,679,096 | +0.51(+1.69%) |
Aug 30, 2012 | 30.60 | 30.60 | 29.90 | 30.07 | 3,830,793 | -0.58(-1.90%) |
Aug 29, 2012 | 30.68 | 30.72 | 30.25 | 30.65 | 5,621,982 | +0.23(+0.76%) |
Aug 27, 2012 | 30.67 | 30.67 | 30.32 | 30.42 | 3,687,914 | -0.24(-0.79%) |
Aug 24, 2012 | 30.59 | 30.86 | 30.38 | 30.66 | 6,148,498 | +0.13(+0.42%) |
Aug 23, 2012 | 31.40 | 31.46 | 30.47 | 30.54 | 6,784,666 | -1.04(-3.31%) |
Aug 22, 2012 | 31.21 | 31.58 | 30.88 | 31.58 | 4,852,263 | +0.35(+1.14%) |
Aug 21, 2012 | 31.76 | 32.02 | 31.09 | 31.23 | 6,307,746 | -0.62(-1.94%) |
Aug 20, 2012 | 31.98 | 32.24 | 31.46 | 31.84 | 6,837,864 | -0.16(-0.48%) |
Aug 17, 2012 | 31.96 | 32.12 | 31.82 | 32.00 | 5,586,548 | +0.08(+0.25%) |
Aug 16, 2012 | 31.24 | 32.03 | 31.11 | 31.92 | 8,824,379 | +0.68(+2.16%) |
Aug 15, 2012 | 30.82 | 31.27 | 30.68 | 31.24 | 6,434,804 | +0.50(+1.64%) |
Aug 14, 2012 | 31.05 | 31.20 | 30.67 | 30.74 | 6,070,793 | -0.09(-0.29%) |
Aug 13, 2012 | 30.99 | 31.06 | 30.53 | 30.83 | 7,494,518 | +0.11(+0.37%) |
Aug 10, 2012 | 31.32 | 31.40 | 30.52 | 30.72 | 11,776,681 | -0.67(-2.12%) |
Aug 09, 2012 | 30.43 | 31.73 | 30.39 | 31.38 | 11,633,002 | +0.80(+2.62%) |
Aug 08, 2012 | 30.33 | 31.15 | 30.21 | 30.58 | 10,271,289 | +0.20(+0.66%) |
Aug 07, 2012 | 29.89 | 30.62 | 29.48 | 30.38 | 16,306,731 | +0.38(+1.28%) |
Aug 06, 2012 | 30.03 | 30.15 | 29.28 | 30.00 | 10,085,139 | +0.21(+0.71%) |
Aug 03, 2012 | 29.58 | 30.24 | 29.49 | 29.78 | 12,696,766 | +1.12(+3.92%) |
Aug 02, 2012 | 28.35 | 28.99 | 28.14 | 28.66 | 7,634,655 | -0.03(-0.12%) |
Aug 01, 2012 | 29.09 | 29.25 | 28.68 | 28.69 | 5,976,195 | -0.17(-0.58%) |
Jul 31, 2012 | 29.22 | 29.31 | 28.74 | 28.86 | 7,842,421 | -0.26(-0.88%) |
Jul 30, 2012 | 29.60 | 29.62 | 29.01 | 29.12 | 6,063,528 | -0.41(-1.39%) |
Jul 27, 2012 | 29.00 | 29.66 | 28.75 | 29.53 | 8,665,842 | +0.84(+2.91%) |
Jul 26, 2012 | 29.06 | 29.28 | 28.34 | 28.69 | 8,486,380 | -0.14(-0.50%) |
Jul 25, 2012 | 28.85 | 29.00 | 28.19 | 28.84 | 8,311,414 | +0.24(+0.84%) |
Jul 24, 2012 | 29.30 | 29.49 | 28.21 | 28.60 | 11,510,032 | -0.59(-2.01%) |
Jul 23, 2012 | 29.21 | 29.64 | 28.92 | 29.18 | 8,488,374 | -0.71(-2.38%) |
Jul 20, 2012 | 29.71 | 30.19 | 29.34 | 29.90 | 8,787,835 | -0.13(-0.43%) |
Jul 19, 2012 | 30.37 | 30.39 | 29.82 | 30.03 | 7,218,919 | -0.38(-1.25%) |
Jul 18, 2012 | 30.32 | 30.73 | 30.13 | 30.40 | 11,033,062 | +0.38(+1.27%) |
Jul 17, 2012 | 29.47 | 30.24 | 29.47 | 30.02 | 13,374,102 | +0.74(+2.51%) |
Jul 16, 2012 | 28.65 | 29.54 | 28.45 | 29.29 | 9,540,960 | +0.51(+1.77%) |
Jul 13, 2012 | 28.63 | 28.97 | 28.39 | 28.78 | 6,842,712 | +0.25(+0.88%) |
Jul 12, 2012 | 28.47 | 28.72 | 28.04 | 28.53 | 8,972,038 | -0.18(-0.62%) |
Jul 11, 2012 | 28.90 | 29.12 | 28.24 | 28.70 | 13,379,555 | +0.55(+1.95%) |
Jul 10, 2012 | 28.95 | 29.02 | 28.03 | 28.16 | 7,214,280 | -0.69(-2.39%) |
Jul 09, 2012 | 29.19 | 29.38 | 28.72 | 28.85 | 7,033,739 | -0.08(-0.27%) |
Jul 06, 2012 | 29.02 | 29.15 | 28.71 | 28.92 | 6,532,894 | -0.53(-1.80%) |
Jul 05, 2012 | 29.35 | 29.83 | 29.08 | 29.45 | 8,309,868 | +0.06(+0.21%) |
Jul 03, 2012 | 28.66 | 29.48 | 28.66 | 29.39 | 7,336,428 | +0.87(+3.06%) |
Jul 02, 2012 | 28.86 | 29.00 | 28.24 | 28.52 | 6,123,080 | -0.04(-0.15%) |
Jun 29, 2012 | 28.84 | 28.87 | 28.24 | 28.56 | 10,629,447 | +0.55(+1.95%) |
Jun 28, 2012 | 27.55 | 28.06 | 27.41 | 28.02 | 9,310,832 | -0.05(-0.18%) |
Jun 27, 2012 | 28.10 | 28.60 | 27.80 | 28.07 | 12,922,011 | +0.22(+0.77%) |
Jun 26, 2012 | 27.35 | 28.12 | 27.30 | 27.85 | 14,087,257 | +0.78(+2.87%) |
Jun 25, 2012 | 26.54 | 27.39 | 26.47 | 27.08 | 12,935,094 | +0.88(+3.36%) |
Jun 22, 2012 | 25.97 | 26.36 | 25.88 | 26.20 | 11,324,438 | +0.38(+1.49%) |
Jun 21, 2012 | 26.48 | 26.58 | 25.71 | 25.81 | 5,761,280 | -0.65(-2.44%) |
Jun 20, 2012 | 26.68 | 26.75 | 26.08 | 26.46 | 9,775,301 | -0.21(-0.77%) |
Jun 19, 2012 | 25.48 | 26.67 | 25.47 | 26.67 | 15,973,336 | +1.47(+5.82%) |
Jun 18, 2012 | 24.20 | 25.31 | 24.20 | 25.20 | 7,739,162 | +0.86(+3.51%) |
Jun 15, 2012 | 24.26 | 24.41 | 23.90 | 24.34 | 6,400,361 | +0.19(+0.79%) |
Jun 14, 2012 | 24.22 | 24.39 | 23.87 | 24.15 | 5,831,344 | -0.05(-0.20%) |
Jun 13, 2012 | 24.82 | 24.82 | 24.01 | 24.20 | 8,274,144 | -0.68(-2.73%) |
Jun 12, 2012 | 24.80 | 24.99 | 24.45 | 24.88 | 6,413,038 | +0.34(+1.39%) |
Jun 11, 2012 | 25.58 | 25.62 | 24.52 | 24.54 | 7,349,628 | -0.60(-2.40%) |
Jun 08, 2012 | 24.50 | 25.14 | 24.21 | 25.14 | 7,357,380 | +0.61(+2.51%) |
Jun 07, 2012 | 25.42 | 25.46 | 24.44 | 24.53 | 9,677,095 | -0.38(-1.52%) |
Jun 06, 2012 | 24.93 | 25.22 | 24.83 | 24.90 | 8,721,046 | +0.31(+1.25%) |
Jun 05, 2012 | 23.45 | 24.71 | 23.45 | 24.60 | 9,303,798 | +1.05(+4.44%) |
Jun 04, 2012 | 24.05 | 24.13 | 23.09 | 23.55 | 9,972,500 | -0.34(-1.44%) |