Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.94 | 34.30 | 33.75 | 34.01 | 378,785 | +0.28(+0.83%) |
Aug 30, 2012 | 33.61 | 33.85 | 33.53 | 33.73 | 248,632 | -0.10(-0.30%) |
Aug 29, 2012 | 33.91 | 33.99 | 33.64 | 33.83 | 408,718 | -0.41(-1.20%) |
Aug 27, 2012 | 34.40 | 34.41 | 34.11 | 34.24 | 346,959 | -0.09(-0.25%) |
Aug 24, 2012 | 34.21 | 34.76 | 34.10 | 34.33 | 275,545 | -0.03(-0.10%) |
Aug 23, 2012 | 34.55 | 34.70 | 34.27 | 34.36 | 371,616 | -0.23(-0.67%) |
Aug 22, 2012 | 34.91 | 34.91 | 34.36 | 34.59 | 331,617 | -0.40(-1.15%) |
Aug 21, 2012 | 35.23 | 35.55 | 34.87 | 34.99 | 215,372 | -0.06(-0.17%) |
Aug 20, 2012 | 34.96 | 35.16 | 34.72 | 35.05 | 378,450 | -0.07(-0.19%) |
Aug 17, 2012 | 34.58 | 35.19 | 34.58 | 35.12 | 290,372 | +0.46(+1.33%) |
Aug 16, 2012 | 34.43 | 34.76 | 34.11 | 34.66 | 486,519 | +0.19(+0.54%) |
Aug 15, 2012 | 34.12 | 34.53 | 34.11 | 34.47 | 208,144 | +0.26(+0.75%) |
Aug 14, 2012 | 34.30 | 34.42 | 34.11 | 34.22 | 359,262 | +0.12(+0.35%) |
Aug 13, 2012 | 33.92 | 34.25 | 33.84 | 34.10 | 250,068 | +0.05(+0.15%) |
Aug 10, 2012 | 33.83 | 34.18 | 33.63 | 34.05 | 322,306 | +0.10(+0.30%) |
Aug 09, 2012 | 34.02 | 34.23 | 33.80 | 33.94 | 494,920 | -0.02(-0.05%) |
Aug 08, 2012 | 34.09 | 34.31 | 33.82 | 33.96 | 425,904 | -0.36(-1.04%) |
Aug 07, 2012 | 33.88 | 34.92 | 33.83 | 34.32 | 669,724 | +0.69(+2.06%) |
Aug 06, 2012 | 33.79 | 33.95 | 33.59 | 33.63 | 430,158 | -0.03(-0.10%) |
Aug 03, 2012 | 32.51 | 33.66 | 32.51 | 33.66 | 661,690 | +1.75(+5.48%) |
Aug 02, 2012 | 31.63 | 31.96 | 31.38 | 31.91 | 618,580 | -0.07(-0.21%) |
Aug 01, 2012 | 32.71 | 33.12 | 31.86 | 31.98 | 717,969 | -0.57(-1.76%) |
Jul 31, 2012 | 32.70 | 33.13 | 32.48 | 32.55 | 320,382 | -0.13(-0.39%) |
Jul 30, 2012 | 33.14 | 33.28 | 32.58 | 32.68 | 361,257 | -0.50(-1.52%) |
Jul 27, 2012 | 32.08 | 33.26 | 31.84 | 33.18 | 729,846 | +1.26(+3.96%) |
Jul 26, 2012 | 31.34 | 31.94 | 31.19 | 31.92 | 595,019 | +1.12(+3.63%) |
Jul 25, 2012 | 31.14 | 31.20 | 30.58 | 30.80 | 632,540 | -0.40(-1.29%) |
Jul 24, 2012 | 30.69 | 31.29 | 29.06 | 31.20 | 1,433,960 | -0.19(-0.60%) |
Jul 23, 2012 | 31.32 | 31.63 | 31.03 | 31.39 | 759,151 | -0.68(-2.13%) |
Jul 20, 2012 | 31.95 | 32.18 | 31.89 | 32.07 | 834,657 | -0.06(-0.19%) |
Jul 19, 2012 | 31.87 | 32.24 | 31.63 | 32.13 | 993,433 | +0.24(+0.75%) |
Jul 18, 2012 | 30.72 | 32.12 | 30.62 | 31.90 | 806,395 | +1.18(+3.83%) |
Jul 17, 2012 | 31.27 | 31.67 | 30.67 | 30.72 | 1,177,590 | -0.39(-1.26%) |
Jul 16, 2012 | 31.52 | 31.63 | 30.78 | 31.11 | 421,398 | -0.67(-2.09%) |
Jul 13, 2012 | 31.25 | 31.88 | 31.17 | 31.78 | 338,984 | +0.67(+2.17%) |
Jul 12, 2012 | 30.74 | 31.20 | 30.41 | 31.10 | 441,896 | +0.13(+0.41%) |
Jul 11, 2012 | 31.68 | 31.78 | 30.78 | 30.97 | 550,732 | -0.68(-2.14%) |
Jul 10, 2012 | 32.57 | 32.59 | 31.51 | 31.65 | 377,606 | -0.64(-2.00%) |
Jul 09, 2012 | 32.85 | 32.93 | 32.14 | 32.30 | 601,544 | -0.76(-2.31%) |
Jul 06, 2012 | 33.50 | 33.54 | 32.79 | 33.06 | 336,750 | -0.69(-2.04%) |
Jul 05, 2012 | 33.77 | 33.94 | 33.55 | 33.75 | 460,575 | -0.03(-0.10%) |
Jul 03, 2012 | 32.88 | 33.87 | 32.83 | 33.78 | 278,794 | +0.88(+2.68%) |
Jul 02, 2012 | 33.16 | 33.44 | 32.53 | 32.90 | 369,879 | -0.18(-0.54%) |
Jun 29, 2012 | 32.71 | 33.16 | 32.66 | 33.08 | 272,506 | +1.10(+3.45%) |
Jun 28, 2012 | 31.93 | 32.20 | 31.47 | 31.98 | 414,906 | -0.22(-0.69%) |
Jun 27, 2012 | 32.03 | 32.38 | 31.99 | 32.20 | 315,970 | +0.31(+0.96%) |
Jun 26, 2012 | 31.85 | 31.98 | 31.32 | 31.89 | 465,064 | +0.13(+0.40%) |
Jun 25, 2012 | 32.30 | 32.37 | 31.73 | 31.76 | 292,436 | -0.93(-2.86%) |
Jun 22, 2012 | 32.56 | 32.93 | 32.23 | 32.70 | 1,256,792 | +0.26(+0.81%) |
Jun 21, 2012 | 33.59 | 33.79 | 32.31 | 32.43 | 311,128 | -1.22(-3.63%) |
Jun 20, 2012 | 34.05 | 34.05 | 33.54 | 33.66 | 346,632 | -0.45(-1.32%) |
Jun 19, 2012 | 33.28 | 34.39 | 33.03 | 34.11 | 622,271 | +1.10(+3.34%) |
Jun 18, 2012 | 32.43 | 33.06 | 32.28 | 33.00 | 243,485 | +0.41(+1.25%) |
Jun 15, 2012 | 32.49 | 32.78 | 32.25 | 32.59 | 383,265 | +0.22(+0.68%) |
Jun 14, 2012 | 32.37 | 32.74 | 32.09 | 32.37 | 280,649 | +0.00(+0.00%) |
Jun 13, 2012 | 32.94 | 33.01 | 32.29 | 32.37 | 178,799 | -0.73(-2.20%) |
Jun 12, 2012 | 32.71 | 33.19 | 32.33 | 33.10 | 237,087 | +0.49(+1.51%) |
Jun 11, 2012 | 33.67 | 33.72 | 32.57 | 32.61 | 566,496 | -0.66(-1.99%) |
Jun 08, 2012 | 33.13 | 33.36 | 32.64 | 33.27 | 475,825 | +0.09(+0.28%) |
Jun 07, 2012 | 33.72 | 34.06 | 32.58 | 33.18 | 334,842 | +0.07(+0.21%) |
Jun 06, 2012 | 32.75 | 33.41 | 32.63 | 33.11 | 465,608 | +0.70(+2.17%) |
Jun 05, 2012 | 31.98 | 32.45 | 31.61 | 32.41 | 345,416 | +0.26(+0.82%) |
Jun 04, 2012 | 32.76 | 32.78 | 31.70 | 32.15 | 372,351 | -0.50(-1.53%) |