Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.51 | 34.67 | 34.20 | 34.38 | 8,356,273 | +0.01(+0.02%) |
Aug 30, 2012 | 34.45 | 34.45 | 34.17 | 34.38 | 6,837,022 | -0.21(-0.60%) |
Aug 29, 2012 | 34.15 | 34.65 | 33.98 | 34.58 | 10,877,667 | +0.44(+1.30%) |
Aug 27, 2012 | 33.50 | 34.44 | 33.50 | 34.14 | 19,745,114 | +0.56(+1.66%) |
Aug 24, 2012 | 34.31 | 34.46 | 33.20 | 33.58 | 62,697,916 | +1.12(+3.44%) |
Aug 23, 2012 | 32.28 | 32.52 | 32.25 | 32.46 | 5,994,754 | +0.18(+0.55%) |
Aug 22, 2012 | 32.29 | 32.45 | 32.25 | 32.29 | 6,150,632 | -0.03(-0.09%) |
Aug 21, 2012 | 32.53 | 32.53 | 32.23 | 32.32 | 5,479,875 | -0.10(-0.31%) |
Aug 20, 2012 | 32.48 | 32.48 | 32.32 | 32.42 | 5,084,063 | -0.06(-0.19%) |
Aug 17, 2012 | 32.81 | 32.81 | 32.36 | 32.48 | 5,905,773 | -0.25(-0.77%) |
Aug 16, 2012 | 32.89 | 32.94 | 32.65 | 32.73 | 4,273,222 | -0.18(-0.54%) |
Aug 15, 2012 | 32.71 | 32.94 | 32.70 | 32.91 | 6,750,911 | +0.19(+0.59%) |
Aug 14, 2012 | 32.91 | 32.94 | 32.66 | 32.71 | 4,276,914 | -0.06(-0.19%) |
Aug 13, 2012 | 32.85 | 32.91 | 32.62 | 32.78 | 5,130,892 | -0.23(-0.70%) |
Aug 10, 2012 | 32.35 | 33.07 | 32.22 | 33.01 | 15,627,245 | +0.67(+2.06%) |
Aug 09, 2012 | 32.41 | 32.51 | 32.21 | 32.34 | 6,822,016 | -0.10(-0.30%) |
Aug 08, 2012 | 32.36 | 32.55 | 32.26 | 32.44 | 7,218,911 | +0.08(+0.23%) |
Aug 07, 2012 | 32.71 | 32.94 | 31.95 | 32.36 | 15,456,700 | -0.73(-2.20%) |
Aug 06, 2012 | 33.40 | 33.41 | 33.09 | 33.09 | 5,070,881 | -0.33(-1.00%) |
Aug 03, 2012 | 33.29 | 33.46 | 33.23 | 33.42 | 7,107,092 | +0.63(+1.92%) |
Aug 02, 2012 | 33.07 | 33.26 | 32.67 | 32.79 | 8,906,208 | -0.41(-1.23%) |
Aug 01, 2012 | 33.40 | 33.61 | 33.15 | 33.20 | 10,784,427 | -0.13(-0.39%) |
Jul 31, 2012 | 33.37 | 33.62 | 33.30 | 33.33 | 9,591,143 | -0.02(-0.05%) |
Jul 30, 2012 | 33.24 | 33.38 | 33.04 | 33.35 | 8,970,990 | -0.24(-0.72%) |
Jul 27, 2012 | 33.31 | 33.71 | 33.30 | 33.59 | 9,942,798 | +0.58(+1.74%) |
Jul 26, 2012 | 33.10 | 33.21 | 32.83 | 33.01 | 9,202,550 | +0.37(+1.14%) |
Jul 25, 2012 | 32.76 | 32.99 | 32.23 | 32.64 | 17,120,536 | +0.86(+2.72%) |
Jul 24, 2012 | 32.35 | 32.44 | 31.48 | 31.78 | 23,686,720 | -1.40(-4.22%) |
Jul 23, 2012 | 33.22 | 33.29 | 32.99 | 33.18 | 5,992,828 | -0.26(-0.77%) |
Jul 20, 2012 | 33.43 | 33.51 | 33.29 | 33.44 | 8,598,598 | -0.17(-0.52%) |
Jul 19, 2012 | 33.70 | 33.76 | 33.60 | 33.61 | 6,066,103 | -0.08(-0.25%) |
Jul 18, 2012 | 33.19 | 33.82 | 33.15 | 33.69 | 12,072,558 | +0.42(+1.25%) |
Jul 17, 2012 | 33.37 | 33.51 | 33.16 | 33.28 | 15,238,482 | +0.08(+0.25%) |
Jul 16, 2012 | 32.71 | 33.22 | 32.69 | 33.19 | 7,634,756 | +0.45(+1.36%) |
Jul 13, 2012 | 32.49 | 32.93 | 32.35 | 32.75 | 6,050,475 | +0.32(+0.98%) |
Jul 12, 2012 | 32.30 | 32.50 | 32.18 | 32.43 | 5,383,886 | +0.03(+0.09%) |
Jul 11, 2012 | 32.29 | 32.48 | 32.19 | 32.40 | 5,366,785 | -0.05(-0.14%) |
Jul 10, 2012 | 32.61 | 32.66 | 32.34 | 32.44 | 5,471,571 | -0.07(-0.21%) |
Jul 09, 2012 | 32.28 | 32.55 | 32.28 | 32.51 | 4,113,016 | +0.22(+0.68%) |
Jul 06, 2012 | 32.32 | 32.35 | 32.11 | 32.29 | 4,285,692 | -0.14(-0.44%) |
Jul 05, 2012 | 32.59 | 32.60 | 32.40 | 32.44 | 4,967,234 | -0.23(-0.72%) |
Jul 03, 2012 | 32.51 | 32.79 | 32.41 | 32.67 | 3,030,566 | +0.13(+0.40%) |
Jul 02, 2012 | 32.60 | 32.72 | 32.45 | 32.54 | 6,222,693 | +0.06(+0.19%) |
Jun 29, 2012 | 32.19 | 32.48 | 32.14 | 32.48 | 8,106,713 | +0.61(+1.92%) |
Jun 28, 2012 | 31.76 | 31.90 | 31.35 | 31.87 | 6,704,045 | +0.13(+0.41%) |
Jun 27, 2012 | 31.52 | 31.85 | 31.50 | 31.74 | 5,637,763 | +0.27(+0.87%) |
Jun 26, 2012 | 31.36 | 31.60 | 31.36 | 31.47 | 5,377,219 | +0.08(+0.24%) |
Jun 25, 2012 | 31.64 | 31.67 | 31.39 | 31.39 | 5,781,991 | -0.45(-1.43%) |
Jun 22, 2012 | 31.76 | 31.90 | 31.66 | 31.85 | 5,723,604 | +0.23(+0.74%) |
Jun 21, 2012 | 31.94 | 32.08 | 31.57 | 31.61 | 5,605,272 | -0.21(-0.67%) |
Jun 20, 2012 | 31.98 | 32.00 | 31.71 | 31.82 | 4,498,892 | -0.19(-0.59%) |
Jun 19, 2012 | 31.82 | 32.15 | 31.91 | 32.01 | 5,481,962 | +0.19(+0.59%) |
Jun 18, 2012 | 31.63 | 31.86 | 31.63 | 31.82 | 4,869,915 | +0.04(+0.12%) |
Jun 15, 2012 | 31.81 | 31.92 | 31.74 | 31.79 | 8,449,847 | +0.14(+0.43%) |
Jun 14, 2012 | 31.49 | 31.79 | 31.42 | 31.65 | 7,101,199 | +0.18(+0.58%) |
Jun 13, 2012 | 31.52 | 31.67 | 31.35 | 31.47 | 4,693,902 | -0.05(-0.17%) |
Jun 12, 2012 | 31.47 | 31.54 | 31.27 | 31.52 | 6,174,444 | +0.11(+0.36%) |
Jun 11, 2012 | 31.60 | 31.73 | 31.26 | 31.41 | 7,396,144 | -0.03(-0.10%) |
Jun 08, 2012 | 31.23 | 31.60 | 31.19 | 31.44 | 9,397,900 | +0.20(+0.63%) |
Jun 07, 2012 | 31.20 | 31.41 | 31.13 | 31.24 | 9,499,905 | +0.20(+0.63%) |
Jun 06, 2012 | 30.82 | 31.04 | 30.73 | 31.04 | 14,049,479 | +0.30(+0.96%) |
Jun 05, 2012 | 30.39 | 30.79 | 30.31 | 30.75 | 7,197,371 | +0.36(+1.17%) |
Jun 04, 2012 | 30.36 | 30.53 | 30.23 | 30.39 | 8,645,003 | -0.01(-0.02%) |