Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.05 | 32.20 | 31.89 | 32.03 | 5,658,369 | +0.10(+0.31%) |
Aug 30, 2012 | 31.88 | 32.00 | 31.79 | 31.93 | 4,617,654 | -0.11(-0.33%) |
Aug 29, 2012 | 31.91 | 32.15 | 31.91 | 32.04 | 3,454,931 | +0.06(+0.18%) |
Aug 27, 2012 | 31.97 | 32.11 | 31.87 | 31.98 | 4,378,699 | +0.03(+0.10%) |
Aug 24, 2012 | 31.71 | 32.03 | 31.68 | 31.95 | 7,264,990 | +0.27(+0.86%) |
Aug 23, 2012 | 31.69 | 31.76 | 31.61 | 31.68 | 3,110,710 | -0.04(-0.13%) |
Aug 22, 2012 | 31.66 | 31.78 | 31.63 | 31.72 | 3,043,403 | +0.02(+0.08%) |
Aug 21, 2012 | 31.81 | 31.96 | 31.68 | 31.69 | 6,867,593 | -0.11(-0.34%) |
Aug 20, 2012 | 31.73 | 31.84 | 31.69 | 31.80 | 5,537,411 | +0.07(+0.21%) |
Aug 17, 2012 | 31.93 | 31.93 | 31.63 | 31.73 | 7,285,172 | -0.16(-0.52%) |
Aug 16, 2012 | 31.98 | 31.98 | 31.78 | 31.90 | 5,569,280 | -0.08(-0.26%) |
Aug 15, 2012 | 31.91 | 32.07 | 31.86 | 31.98 | 2,782,437 | +0.07(+0.23%) |
Aug 14, 2012 | 31.96 | 31.97 | 31.84 | 31.91 | 2,969,246 | +0.08(+0.26%) |
Aug 13, 2012 | 31.80 | 31.86 | 31.68 | 31.82 | 2,729,600 | -0.08(-0.26%) |
Aug 10, 2012 | 31.76 | 31.93 | 31.70 | 31.91 | 4,788,707 | +0.13(+0.42%) |
Aug 09, 2012 | 31.77 | 31.88 | 31.71 | 31.77 | 3,771,554 | -0.02(-0.05%) |
Aug 08, 2012 | 31.74 | 31.84 | 31.65 | 31.79 | 3,884,618 | +0.12(+0.36%) |
Aug 07, 2012 | 31.69 | 31.77 | 31.64 | 31.68 | 5,136,271 | -0.07(-0.23%) |
Aug 06, 2012 | 31.85 | 31.85 | 31.72 | 31.75 | 4,283,276 | +0.01(+0.03%) |
Aug 03, 2012 | 31.72 | 31.93 | 31.67 | 31.74 | 5,411,399 | +0.37(+1.18%) |
Aug 02, 2012 | 31.44 | 31.58 | 31.16 | 31.37 | 6,465,787 | -0.31(-0.96%) |
Aug 01, 2012 | 31.84 | 31.91 | 31.62 | 31.68 | 7,571,405 | +0.02(+0.05%) |
Jul 31, 2012 | 31.83 | 31.96 | 31.65 | 31.66 | 6,265,633 | -0.20(-0.62%) |
Jul 30, 2012 | 31.95 | 32.01 | 31.81 | 31.86 | 6,324,227 | -0.16(-0.52%) |
Jul 27, 2012 | 31.46 | 32.08 | 31.44 | 32.02 | 7,728,223 | +0.75(+2.40%) |
Jul 26, 2012 | 31.30 | 31.42 | 31.15 | 31.27 | 10,332,908 | +0.30(+0.96%) |
Jul 25, 2012 | 30.88 | 31.02 | 30.69 | 30.97 | 6,146,829 | +0.15(+0.48%) |
Jul 24, 2012 | 31.15 | 31.18 | 30.66 | 30.83 | 5,373,243 | -0.35(-1.11%) |
Jul 23, 2012 | 31.23 | 31.25 | 31.00 | 31.17 | 5,667,751 | -0.37(-1.18%) |
Jul 20, 2012 | 31.84 | 31.91 | 31.49 | 31.54 | 5,089,906 | -0.41(-1.29%) |
Jul 19, 2012 | 32.02 | 32.03 | 31.77 | 31.96 | 5,822,724 | +0.00(+0.00%) |
Jul 18, 2012 | 31.79 | 32.03 | 31.70 | 31.96 | 6,970,962 | +0.05(+0.16%) |
Jul 17, 2012 | 31.58 | 31.97 | 31.44 | 31.91 | 7,826,087 | +0.40(+1.28%) |
Jul 16, 2012 | 31.41 | 31.54 | 31.34 | 31.50 | 4,669,306 | +0.06(+0.18%) |
Jul 13, 2012 | 31.11 | 31.49 | 31.09 | 31.44 | 6,256,592 | +0.35(+1.11%) |
Jul 12, 2012 | 30.99 | 31.20 | 30.83 | 31.10 | 4,849,885 | +0.07(+0.24%) |
Jul 11, 2012 | 31.02 | 31.08 | 30.86 | 31.02 | 7,969,295 | -0.02(-0.08%) |
Jul 10, 2012 | 31.38 | 31.38 | 30.95 | 31.05 | 6,874,902 | -0.15(-0.48%) |
Jul 09, 2012 | 30.89 | 31.25 | 30.89 | 31.20 | 7,614,692 | +0.16(+0.53%) |
Jul 06, 2012 | 31.11 | 31.16 | 30.90 | 31.03 | 7,159,636 | -0.21(-0.66%) |
Jul 05, 2012 | 31.36 | 31.39 | 31.21 | 31.24 | 4,477,524 | -0.20(-0.63%) |
Jul 03, 2012 | 31.44 | 31.52 | 31.31 | 31.44 | 4,483,227 | -0.00(-0.01%) |
Jul 02, 2012 | 31.45 | 31.46 | 31.21 | 31.44 | 7,982,126 | +0.10(+0.32%) |
Jun 29, 2012 | 31.02 | 31.36 | 31.02 | 31.34 | 11,581,884 | +0.58(+1.89%) |
Jun 28, 2012 | 30.80 | 30.85 | 30.45 | 30.76 | 15,287,825 | -0.14(-0.45%) |
Jun 27, 2012 | 30.66 | 31.00 | 30.61 | 30.90 | 9,781,404 | +0.33(+1.08%) |
Jun 26, 2012 | 30.54 | 30.66 | 30.46 | 30.57 | 7,762,600 | +0.09(+0.30%) |
Jun 25, 2012 | 30.41 | 30.61 | 30.41 | 30.48 | 10,450,525 | -0.38(-1.22%) |
Jun 22, 2012 | 30.69 | 30.92 | 30.62 | 30.85 | 5,776,992 | +0.32(+1.04%) |
Jun 21, 2012 | 30.90 | 31.04 | 30.50 | 30.54 | 6,476,672 | -0.43(-1.38%) |
Jun 20, 2012 | 31.00 | 31.11 | 30.76 | 30.97 | 7,123,285 | -0.08(-0.27%) |
Jun 19, 2012 | 30.83 | 31.13 | 30.83 | 31.05 | 7,366,039 | +0.28(+0.91%) |
Jun 18, 2012 | 30.55 | 30.77 | 30.53 | 30.77 | 8,733,586 | +0.21(+0.67%) |
Jun 15, 2012 | 30.51 | 30.64 | 30.49 | 30.56 | 9,000,803 | +0.11(+0.38%) |
Jun 14, 2012 | 30.06 | 30.53 | 30.00 | 30.45 | 17,127,020 | +0.45(+1.50%) |
Jun 13, 2012 | 30.02 | 30.27 | 29.91 | 30.00 | 18,480,936 | -0.03(-0.11%) |
Jun 12, 2012 | 29.81 | 30.03 | 29.64 | 30.03 | 10,794,210 | +0.28(+0.94%) |
Jun 11, 2012 | 30.10 | 30.16 | 29.73 | 29.75 | 9,572,096 | -0.26(-0.87%) |
Jun 08, 2012 | 29.74 | 30.05 | 29.74 | 30.01 | 6,371,537 | +0.18(+0.60%) |
Jun 07, 2012 | 30.01 | 30.02 | 29.77 | 29.83 | 8,915,182 | +0.02(+0.06%) |
Jun 06, 2012 | 29.47 | 29.82 | 29.42 | 29.82 | 10,407,081 | +0.46(+1.56%) |
Jun 05, 2012 | 29.10 | 29.43 | 29.08 | 29.36 | 9,292,156 | +0.16(+0.56%) |
Jun 04, 2012 | 29.14 | 29.26 | 29.02 | 29.19 | 6,786,667 | +0.07(+0.23%) |