Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.60 | 32.70 | 32.34 | 32.46 | 2,563,983 | -0.02(-0.08%) |
Aug 30, 2012 | 32.68 | 32.72 | 32.47 | 32.48 | 2,048,370 | -0.28(-0.85%) |
Aug 29, 2012 | 32.99 | 33.04 | 32.73 | 32.76 | 2,604,339 | -0.34(-1.03%) |
Aug 27, 2012 | 32.89 | 33.20 | 32.77 | 33.10 | 4,106,026 | +0.34(+1.05%) |
Aug 24, 2012 | 32.47 | 32.80 | 32.46 | 32.76 | 2,059,576 | +0.21(+0.66%) |
Aug 23, 2012 | 32.80 | 32.82 | 32.43 | 32.55 | 2,338,804 | -0.29(-0.88%) |
Aug 22, 2012 | 32.83 | 32.95 | 32.74 | 32.83 | 2,689,739 | -0.12(-0.35%) |
Aug 21, 2012 | 33.11 | 33.26 | 32.94 | 32.95 | 2,555,128 | -0.20(-0.59%) |
Aug 20, 2012 | 32.91 | 33.16 | 32.85 | 33.15 | 2,186,979 | +0.12(+0.37%) |
Aug 17, 2012 | 33.12 | 33.18 | 32.90 | 33.02 | 2,659,418 | -0.02(-0.06%) |
Aug 16, 2012 | 32.94 | 33.18 | 32.80 | 33.04 | 9,635,873 | +0.09(+0.26%) |
Aug 15, 2012 | 32.79 | 33.07 | 32.68 | 32.96 | 2,307,722 | +0.19(+0.58%) |
Aug 14, 2012 | 32.80 | 32.92 | 32.70 | 32.77 | 2,524,217 | +0.03(+0.09%) |
Aug 13, 2012 | 32.86 | 32.99 | 32.64 | 32.74 | 2,043,232 | -0.17(-0.50%) |
Aug 10, 2012 | 32.82 | 32.97 | 32.68 | 32.90 | 2,254,679 | +0.06(+0.17%) |
Aug 09, 2012 | 32.78 | 32.90 | 32.74 | 32.85 | 2,253,805 | -0.02(-0.07%) |
Aug 08, 2012 | 33.05 | 33.10 | 32.77 | 32.87 | 2,472,060 | -0.19(-0.57%) |
Aug 07, 2012 | 33.49 | 33.51 | 33.06 | 33.06 | 3,881,692 | -0.21(-0.64%) |
Aug 06, 2012 | 33.42 | 33.66 | 33.10 | 33.28 | 2,226,230 | -0.05(-0.15%) |
Aug 03, 2012 | 33.30 | 33.36 | 32.94 | 33.32 | 2,578,860 | +0.37(+1.12%) |
Aug 02, 2012 | 32.97 | 33.18 | 32.63 | 32.96 | 3,060,858 | -0.12(-0.37%) |
Aug 01, 2012 | 33.29 | 33.08 | 33.08 | 33.08 | 3,552,660 | -0.18(-0.55%) |
Jul 31, 2012 | 33.66 | 33.75 | 33.24 | 33.26 | 3,892,602 | -0.37(-1.11%) |
Jul 30, 2012 | 33.57 | 33.77 | 33.34 | 33.64 | 2,611,227 | -0.03(-0.09%) |
Jul 27, 2012 | 33.26 | 33.79 | 33.04 | 33.67 | 3,184,382 | +0.51(+1.55%) |
Jul 26, 2012 | 32.82 | 33.22 | 32.75 | 33.15 | 2,896,018 | +0.51(+1.58%) |
Jul 25, 2012 | 32.58 | 32.71 | 32.34 | 32.64 | 2,926,521 | +0.17(+0.53%) |
Jul 24, 2012 | 32.74 | 32.79 | 32.22 | 32.47 | 2,779,315 | -0.30(-0.92%) |
Jul 23, 2012 | 33.01 | 33.14 | 32.61 | 32.77 | 2,312,506 | -0.28(-0.85%) |
Jul 20, 2012 | 33.14 | 33.14 | 32.90 | 33.05 | 3,330,192 | -0.14(-0.42%) |
Jul 19, 2012 | 33.34 | 33.34 | 32.98 | 33.19 | 2,556,083 | -0.11(-0.33%) |
Jul 18, 2012 | 33.15 | 33.36 | 33.12 | 33.30 | 1,547,237 | +0.09(+0.26%) |
Jul 17, 2012 | 33.20 | 33.36 | 33.05 | 33.21 | 1,872,747 | +0.02(+0.07%) |
Jul 16, 2012 | 33.09 | 33.28 | 33.08 | 33.19 | 1,734,609 | +0.00(+0.00%) |
Jul 13, 2012 | 32.88 | 33.21 | 32.88 | 33.19 | 3,063,002 | +0.30(+0.91%) |
Jul 12, 2012 | 32.86 | 33.04 | 32.81 | 32.89 | 2,465,867 | -0.21(-0.63%) |
Jul 11, 2012 | 32.95 | 33.15 | 32.85 | 33.10 | 1,866,772 | +0.21(+0.63%) |
Jul 10, 2012 | 32.96 | 33.12 | 32.80 | 32.89 | 2,368,303 | -0.04(-0.13%) |
Jul 09, 2012 | 32.98 | 33.01 | 32.75 | 32.93 | 1,925,993 | -0.04(-0.11%) |
Jul 06, 2012 | 32.74 | 33.04 | 32.69 | 32.97 | 1,968,209 | +0.03(+0.09%) |
Jul 05, 2012 | 33.11 | 33.15 | 32.90 | 32.94 | 2,385,136 | -0.28(-0.83%) |
Jul 03, 2012 | 33.26 | 33.37 | 33.07 | 33.21 | 1,453,141 | -0.10(-0.29%) |
Jul 02, 2012 | 33.07 | 33.35 | 33.03 | 33.31 | 2,542,619 | +0.24(+0.72%) |
Jun 29, 2012 | 33.28 | 33.34 | 32.82 | 33.07 | 3,804,361 | +0.14(+0.43%) |
Jun 28, 2012 | 32.88 | 32.97 | 32.61 | 32.93 | 2,695,890 | -0.09(-0.28%) |
Jun 27, 2012 | 32.74 | 33.07 | 32.74 | 33.02 | 1,898,094 | +0.34(+1.03%) |
Jun 26, 2012 | 32.68 | 32.86 | 32.52 | 32.69 | 2,888,091 | +0.02(+0.06%) |
Jun 25, 2012 | 32.80 | 32.84 | 32.63 | 32.67 | 2,905,668 | -0.17(-0.50%) |
Jun 22, 2012 | 32.91 | 32.98 | 32.72 | 32.83 | 4,229,950 | -0.04(-0.13%) |
Jun 21, 2012 | 33.28 | 33.46 | 32.85 | 32.88 | 3,101,553 | -0.30(-0.90%) |
Jun 20, 2012 | 33.40 | 33.50 | 33.05 | 33.18 | 4,819,600 | -0.13(-0.39%) |
Jun 19, 2012 | 33.32 | 33.43 | 33.12 | 33.31 | 4,032,143 | +0.06(+0.17%) |
Jun 18, 2012 | 32.89 | 33.26 | 32.88 | 33.25 | 3,484,500 | +0.31(+0.95%) |
Jun 15, 2012 | 33.04 | 33.13 | 32.86 | 32.94 | 4,714,035 | +0.04(+0.11%) |
Jun 14, 2012 | 32.54 | 32.96 | 32.52 | 32.90 | 4,593,947 | +0.41(+1.26%) |
Jun 13, 2012 | 32.34 | 32.58 | 32.14 | 32.49 | 2,639,108 | +0.13(+0.42%) |
Jun 12, 2012 | 32.34 | 32.39 | 32.05 | 32.36 | 4,316,830 | +0.01(+0.04%) |
Jun 11, 2012 | 32.71 | 32.82 | 32.30 | 32.34 | 3,319,663 | -0.26(-0.79%) |
Jun 08, 2012 | 32.30 | 32.64 | 32.30 | 32.60 | 4,186,158 | +0.30(+0.93%) |
Jun 07, 2012 | 32.14 | 32.38 | 32.11 | 32.30 | 4,803,601 | +0.30(+0.94%) |
Jun 06, 2012 | 31.68 | 32.00 | 31.56 | 32.00 | 4,037,724 | +0.48(+1.52%) |
Jun 05, 2012 | 31.49 | 31.60 | 31.41 | 31.52 | 4,216,708 | -0.04(-0.12%) |
Jun 04, 2012 | 31.65 | 31.73 | 31.49 | 31.56 | 3,009,896 | -0.06(-0.19%) |