Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.55 | 36.85 | 36.23 | 36.31 | 4,923,496 | -0.01(-0.04%) |
Aug 30, 2012 | 36.59 | 36.75 | 36.20 | 36.32 | 4,735,014 | -0.57(-1.55%) |
Aug 29, 2012 | 37.02 | 37.18 | 36.77 | 36.90 | 3,962,079 | -0.04(-0.12%) |
Aug 27, 2012 | 37.12 | 37.24 | 36.90 | 36.94 | 2,965,877 | -0.09(-0.23%) |
Aug 24, 2012 | 36.78 | 37.20 | 36.70 | 37.03 | 3,083,349 | +0.18(+0.49%) |
Aug 23, 2012 | 37.00 | 37.08 | 36.76 | 36.85 | 4,037,843 | -0.14(-0.37%) |
Aug 22, 2012 | 37.25 | 37.34 | 36.69 | 36.98 | 5,406,102 | -0.47(-1.24%) |
Aug 21, 2012 | 37.52 | 37.93 | 37.40 | 37.45 | 4,318,032 | +0.05(+0.13%) |
Aug 20, 2012 | 37.35 | 37.49 | 37.11 | 37.40 | 2,917,051 | -0.04(-0.11%) |
Aug 17, 2012 | 37.32 | 37.49 | 37.22 | 37.44 | 4,898,432 | +0.15(+0.40%) |
Aug 16, 2012 | 36.86 | 37.40 | 36.83 | 37.29 | 4,434,154 | +0.41(+1.11%) |
Aug 15, 2012 | 36.85 | 36.99 | 36.63 | 36.88 | 3,914,320 | +0.08(+0.21%) |
Aug 14, 2012 | 36.51 | 36.87 | 36.34 | 36.80 | 6,826,779 | +0.47(+1.29%) |
Aug 13, 2012 | 36.33 | 36.45 | 35.99 | 36.33 | 3,830,679 | -0.07(-0.20%) |
Aug 10, 2012 | 35.70 | 36.45 | 35.52 | 36.41 | 5,486,707 | +0.67(+1.89%) |
Aug 09, 2012 | 35.55 | 35.79 | 35.52 | 35.73 | 4,529,039 | +0.23(+0.64%) |
Aug 08, 2012 | 35.24 | 35.65 | 34.81 | 35.50 | 5,170,551 | +0.14(+0.38%) |
Aug 07, 2012 | 35.86 | 36.30 | 35.30 | 35.37 | 8,123,190 | +0.60(+1.74%) |
Aug 06, 2012 | 34.78 | 35.09 | 34.73 | 34.76 | 6,696,460 | +0.31(+0.91%) |
Aug 03, 2012 | 34.30 | 34.71 | 34.24 | 34.45 | 4,499,558 | +0.77(+2.30%) |
Aug 02, 2012 | 33.56 | 33.82 | 33.22 | 33.68 | 3,333,786 | -0.06(-0.19%) |
Aug 01, 2012 | 34.16 | 33.74 | 33.74 | 33.74 | 3,551,969 | -0.19(-0.57%) |
Jul 31, 2012 | 33.97 | 34.25 | 33.80 | 33.93 | 4,508,630 | -0.11(-0.33%) |
Jul 30, 2012 | 33.98 | 34.34 | 33.88 | 34.05 | 3,946,490 | -0.07(-0.21%) |
Jul 27, 2012 | 33.37 | 34.30 | 33.19 | 34.12 | 5,954,522 | +0.95(+2.87%) |
Jul 26, 2012 | 32.88 | 33.32 | 32.79 | 33.17 | 3,816,987 | +0.77(+2.39%) |
Jul 25, 2012 | 32.43 | 32.88 | 32.11 | 32.39 | 4,404,221 | +0.18(+0.55%) |
Jul 24, 2012 | 32.89 | 33.00 | 31.97 | 32.21 | 5,717,645 | -0.67(-2.05%) |
Jul 23, 2012 | 32.44 | 33.00 | 32.16 | 32.89 | 4,557,476 | +0.04(+0.11%) |
Jul 20, 2012 | 33.20 | 33.31 | 32.81 | 32.85 | 6,236,929 | -0.55(-1.66%) |
Jul 19, 2012 | 33.56 | 33.66 | 33.16 | 33.41 | 5,348,175 | -0.09(-0.28%) |
Jul 18, 2012 | 32.07 | 33.73 | 31.83 | 33.50 | 7,773,584 | +1.39(+4.31%) |
Jul 17, 2012 | 31.83 | 32.17 | 31.66 | 32.12 | 4,490,484 | +0.36(+1.12%) |
Jul 16, 2012 | 31.85 | 31.96 | 31.58 | 31.76 | 4,028,261 | -0.16(-0.51%) |
Jul 13, 2012 | 31.33 | 31.98 | 31.26 | 31.92 | 4,844,520 | +0.65(+2.07%) |
Jul 12, 2012 | 31.32 | 31.44 | 30.96 | 31.28 | 5,159,014 | -0.28(-0.90%) |
Jul 11, 2012 | 31.67 | 31.77 | 31.37 | 31.56 | 4,843,398 | -0.16(-0.49%) |
Jul 10, 2012 | 32.05 | 32.38 | 31.57 | 31.72 | 8,033,878 | -0.20(-0.62%) |
Jul 09, 2012 | 31.97 | 32.04 | 31.75 | 31.92 | 3,772,367 | -0.16(-0.51%) |
Jul 06, 2012 | 32.21 | 32.23 | 31.71 | 32.08 | 4,131,385 | -0.46(-1.42%) |
Jul 05, 2012 | 31.98 | 32.66 | 31.98 | 32.54 | 5,415,165 | +0.19(+0.59%) |
Jul 03, 2012 | 32.27 | 32.46 | 32.23 | 32.35 | 4,285,617 | +0.10(+0.31%) |
Jul 02, 2012 | 33.09 | 33.22 | 32.00 | 32.25 | 6,729,538 | -0.84(-2.53%) |
Jun 29, 2012 | 32.06 | 33.10 | 31.98 | 33.09 | 8,513,655 | +1.63(+5.17%) |
Jun 28, 2012 | 31.32 | 31.61 | 31.08 | 31.46 | 4,699,691 | -0.23(-0.72%) |
Jun 27, 2012 | 31.35 | 31.77 | 31.28 | 31.69 | 4,482,099 | +0.37(+1.18%) |
Jun 26, 2012 | 31.73 | 31.86 | 31.16 | 31.32 | 7,236,804 | -0.30(-0.94%) |
Jun 25, 2012 | 32.11 | 32.11 | 31.50 | 31.62 | 5,109,667 | -0.85(-2.63%) |
Jun 22, 2012 | 32.54 | 32.68 | 32.25 | 32.47 | 9,446,234 | +0.11(+0.33%) |
Jun 21, 2012 | 33.00 | 33.48 | 32.26 | 32.36 | 7,968,214 | -0.33(-1.00%) |
Jun 20, 2012 | 33.38 | 33.51 | 32.42 | 32.69 | 9,298,647 | -0.67(-2.02%) |
Jun 19, 2012 | 33.29 | 33.63 | 33.27 | 33.37 | 3,584,471 | +0.23(+0.69%) |
Jun 18, 2012 | 33.02 | 33.29 | 32.85 | 33.14 | 3,655,558 | -0.01(-0.04%) |
Jun 15, 2012 | 33.17 | 33.30 | 32.97 | 33.15 | 5,791,897 | +0.13(+0.39%) |
Jun 14, 2012 | 33.17 | 33.17 | 32.82 | 33.02 | 5,663,571 | -0.01(-0.04%) |
Jun 13, 2012 | 33.28 | 33.46 | 32.83 | 33.04 | 3,999,520 | -0.38(-1.15%) |
Jun 12, 2012 | 33.21 | 33.49 | 32.90 | 33.42 | 5,754,348 | +0.26(+0.77%) |
Jun 11, 2012 | 33.70 | 33.70 | 33.11 | 33.17 | 5,573,613 | +0.00(+0.00%) |
Jun 08, 2012 | 32.98 | 33.28 | 32.70 | 33.17 | 4,162,746 | +0.20(+0.60%) |
Jun 07, 2012 | 33.07 | 33.64 | 32.81 | 32.97 | 9,771,456 | +0.33(+1.02%) |
Jun 06, 2012 | 32.21 | 32.68 | 32.03 | 32.63 | 10,997,608 | +0.80(+2.52%) |
Jun 05, 2012 | 31.92 | 32.12 | 31.59 | 31.83 | 6,610,707 | -0.18(-0.58%) |
Jun 04, 2012 | 32.42 | 32.53 | 31.70 | 32.02 | 6,182,836 | -0.40(-1.23%) |