Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.76 | 30.76 | 30.33 | 30.60 | 1,980,706 | +0.02(+0.07%) |
Aug 30, 2012 | 30.53 | 30.65 | 30.35 | 30.58 | 1,425,962 | -0.13(-0.43%) |
Aug 29, 2012 | 30.75 | 31.04 | 30.69 | 30.71 | 1,201,837 | -0.07(-0.22%) |
Aug 27, 2012 | 30.66 | 30.86 | 30.56 | 30.78 | 2,307,626 | +0.14(+0.45%) |
Aug 24, 2012 | 30.17 | 30.83 | 29.92 | 30.64 | 5,096,116 | +0.44(+1.45%) |
Aug 23, 2012 | 29.41 | 30.24 | 29.23 | 30.20 | 2,588,765 | +0.74(+2.51%) |
Aug 22, 2012 | 29.48 | 29.62 | 29.14 | 29.46 | 2,067,413 | -0.02(-0.05%) |
Aug 21, 2012 | 29.59 | 29.75 | 29.43 | 29.48 | 1,467,598 | -0.11(-0.38%) |
Aug 20, 2012 | 29.65 | 29.71 | 29.32 | 29.59 | 1,613,728 | -0.06(-0.19%) |
Aug 17, 2012 | 29.56 | 29.69 | 29.39 | 29.65 | 1,373,139 | +0.08(+0.28%) |
Aug 16, 2012 | 29.52 | 29.57 | 29.24 | 29.57 | 1,457,304 | +0.17(+0.58%) |
Aug 15, 2012 | 29.27 | 29.53 | 29.21 | 29.40 | 952,374 | +0.09(+0.31%) |
Aug 14, 2012 | 29.25 | 29.39 | 29.20 | 29.31 | 1,540,333 | +0.11(+0.38%) |
Aug 13, 2012 | 29.15 | 29.29 | 29.10 | 29.19 | 2,610,272 | +0.06(+0.19%) |
Aug 10, 2012 | 29.10 | 29.17 | 29.05 | 29.14 | 1,242,088 | +0.06(+0.21%) |
Aug 09, 2012 | 29.24 | 29.36 | 29.00 | 29.08 | 1,924,720 | -0.14(-0.49%) |
Aug 08, 2012 | 29.49 | 29.60 | 29.14 | 29.22 | 1,421,347 | -0.39(-1.32%) |
Aug 07, 2012 | 30.05 | 30.05 | 29.59 | 29.61 | 2,129,518 | -0.40(-1.32%) |
Aug 06, 2012 | 29.97 | 30.05 | 29.84 | 30.01 | 1,995,688 | +0.14(+0.46%) |
Aug 03, 2012 | 29.88 | 29.95 | 29.62 | 29.87 | 1,574,398 | +0.29(+0.98%) |
Aug 02, 2012 | 29.46 | 29.61 | 29.24 | 29.58 | 1,970,375 | -0.02(-0.05%) |
Aug 01, 2012 | 29.89 | 30.50 | 29.57 | 29.60 | 2,886,183 | -0.12(-0.41%) |
Jul 31, 2012 | 29.66 | 29.94 | 29.47 | 29.72 | 3,738,874 | +0.04(+0.14%) |
Jul 30, 2012 | 29.75 | 29.94 | 29.59 | 29.68 | 1,409,079 | -0.02(-0.05%) |
Jul 27, 2012 | 29.61 | 29.90 | 29.58 | 29.69 | 2,634,133 | +0.18(+0.62%) |
Jul 26, 2012 | 29.14 | 29.52 | 29.09 | 29.51 | 2,668,420 | +0.71(+2.47%) |
Jul 25, 2012 | 29.02 | 29.03 | 28.50 | 28.80 | 1,329,721 | -0.13(-0.44%) |
Jul 24, 2012 | 28.88 | 29.12 | 28.64 | 28.92 | 2,108,484 | +0.11(+0.39%) |
Jul 23, 2012 | 28.57 | 28.88 | 28.54 | 28.81 | 1,304,705 | -0.24(-0.84%) |
Jul 20, 2012 | 28.99 | 29.18 | 28.79 | 29.06 | 2,098,852 | -0.16(-0.56%) |
Jul 19, 2012 | 29.70 | 29.73 | 29.09 | 29.22 | 1,880,808 | -0.41(-1.37%) |
Jul 18, 2012 | 29.74 | 29.96 | 29.54 | 29.63 | 1,768,039 | -0.25(-0.85%) |
Jul 17, 2012 | 29.94 | 30.07 | 29.52 | 29.88 | 2,723,055 | +0.04(+0.14%) |
Jul 16, 2012 | 29.86 | 30.01 | 29.81 | 29.84 | 1,738,300 | -0.09(-0.29%) |
Jul 13, 2012 | 29.89 | 30.13 | 29.76 | 29.93 | 1,839,200 | +0.12(+0.41%) |
Jul 12, 2012 | 29.79 | 29.99 | 29.48 | 29.81 | 2,456,964 | -0.17(-0.58%) |
Jul 11, 2012 | 30.10 | 30.11 | 29.75 | 29.98 | 1,305,890 | -0.08(-0.25%) |
Jul 10, 2012 | 30.54 | 30.65 | 29.89 | 30.05 | 1,321,841 | -0.39(-1.27%) |
Jul 09, 2012 | 30.36 | 30.45 | 30.20 | 30.44 | 1,178,154 | +0.08(+0.25%) |
Jul 06, 2012 | 30.16 | 30.40 | 30.03 | 30.36 | 2,150,435 | -0.24(-0.78%) |
Jul 05, 2012 | 30.51 | 30.73 | 30.40 | 30.60 | 1,549,685 | +0.02(+0.07%) |
Jul 03, 2012 | 30.32 | 30.73 | 30.19 | 30.58 | 1,011,367 | +0.29(+0.96%) |
Jul 02, 2012 | 30.15 | 30.32 | 29.99 | 30.29 | 1,458,813 | +0.25(+0.83%) |
Jun 29, 2012 | 29.81 | 30.14 | 29.64 | 30.04 | 2,487,407 | +0.78(+2.68%) |
Jun 28, 2012 | 28.84 | 29.33 | 28.70 | 29.26 | 1,696,503 | +0.26(+0.91%) |
Jun 27, 2012 | 28.95 | 29.07 | 28.71 | 29.00 | 1,455,265 | +0.14(+0.49%) |
Jun 26, 2012 | 28.79 | 29.06 | 28.73 | 28.85 | 1,993,339 | +0.06(+0.21%) |
Jun 25, 2012 | 28.63 | 28.95 | 28.58 | 28.79 | 1,495,537 | -0.17(-0.58%) |
Jun 22, 2012 | 29.14 | 29.26 | 28.74 | 28.96 | 3,369,258 | -0.07(-0.25%) |
Jun 21, 2012 | 29.39 | 29.44 | 29.00 | 29.03 | 2,835,830 | -0.34(-1.16%) |
Jun 20, 2012 | 29.23 | 29.50 | 28.99 | 29.37 | 3,047,818 | +0.10(+0.35%) |
Jun 19, 2012 | 28.86 | 29.45 | 28.84 | 29.27 | 2,874,052 | +0.36(+1.25%) |
Jun 18, 2012 | 28.42 | 29.08 | 28.32 | 28.91 | 1,651,760 | +0.33(+1.16%) |
Jun 15, 2012 | 28.43 | 28.75 | 28.28 | 28.58 | 3,320,635 | +0.12(+0.41%) |
Jun 14, 2012 | 28.03 | 28.51 | 28.01 | 28.46 | 3,036,210 | +0.52(+1.88%) |
Jun 13, 2012 | 28.12 | 28.27 | 27.79 | 27.94 | 4,103,803 | -0.20(-0.71%) |
Jun 12, 2012 | 28.23 | 28.42 | 27.78 | 28.14 | 2,709,173 | +0.02(+0.07%) |
Jun 11, 2012 | 29.44 | 29.46 | 28.08 | 28.12 | 2,014,825 | -1.02(-3.51%) |
Jun 08, 2012 | 28.56 | 29.14 | 28.49 | 29.14 | 1,800,311 | +0.60(+2.10%) |
Jun 07, 2012 | 29.30 | 29.41 | 28.49 | 28.54 | 2,220,793 | -0.46(-1.60%) |
Jun 06, 2012 | 28.95 | 29.14 | 28.67 | 29.00 | 2,828,277 | +0.38(+1.33%) |
Jun 05, 2012 | 28.00 | 28.81 | 27.89 | 28.62 | 2,162,449 | +0.57(+2.05%) |
Jun 04, 2012 | 28.26 | 28.26 | 27.66 | 28.04 | 2,388,760 | -0.13(-0.47%) |