Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.01 | 33.11 | 32.75 | 32.87 | 2,531,993 | -0.03(-0.08%) |
Aug 30, 2012 | 33.09 | 33.13 | 32.88 | 32.89 | 2,022,813 | -0.28(-0.85%) |
Aug 29, 2012 | 33.41 | 33.46 | 33.14 | 33.18 | 2,571,845 | -0.35(-1.03%) |
Aug 27, 2012 | 33.30 | 33.62 | 33.18 | 33.52 | 4,054,797 | +0.35(+1.05%) |
Aug 24, 2012 | 32.88 | 33.22 | 32.87 | 33.17 | 2,033,879 | +0.22(+0.66%) |
Aug 23, 2012 | 33.21 | 33.23 | 32.84 | 32.96 | 2,309,624 | -0.29(-0.88%) |
Aug 22, 2012 | 33.25 | 33.37 | 33.15 | 33.25 | 2,656,180 | -0.12(-0.35%) |
Aug 21, 2012 | 33.53 | 33.68 | 33.36 | 33.37 | 2,523,248 | -0.20(-0.59%) |
Aug 20, 2012 | 33.33 | 33.58 | 33.26 | 33.57 | 2,159,692 | +0.12(+0.37%) |
Aug 17, 2012 | 33.53 | 33.60 | 33.31 | 33.44 | 2,626,237 | -0.02(-0.06%) |
Aug 16, 2012 | 33.36 | 33.60 | 33.22 | 33.46 | 9,515,650 | +0.09(+0.26%) |
Aug 15, 2012 | 33.20 | 33.48 | 33.09 | 33.37 | 2,278,929 | +0.19(+0.58%) |
Aug 14, 2012 | 33.21 | 33.34 | 33.11 | 33.18 | 2,492,723 | +0.03(+0.09%) |
Aug 13, 2012 | 33.27 | 33.40 | 33.06 | 33.15 | 2,017,739 | -0.17(-0.50%) |
Aug 10, 2012 | 33.24 | 33.39 | 33.09 | 33.32 | 2,226,548 | +0.06(+0.17%) |
Aug 09, 2012 | 33.19 | 33.32 | 33.15 | 33.26 | 2,225,685 | -0.02(-0.07%) |
Aug 08, 2012 | 33.47 | 33.52 | 33.18 | 33.29 | 2,441,217 | -0.19(-0.57%) |
Aug 07, 2012 | 33.91 | 33.94 | 33.48 | 33.48 | 3,833,262 | -0.22(-0.64%) |
Aug 06, 2012 | 33.84 | 34.08 | 33.52 | 33.70 | 2,198,454 | -0.05(-0.15%) |
Aug 03, 2012 | 33.72 | 33.78 | 33.36 | 33.75 | 2,546,684 | +0.37(+1.11%) |
Aug 02, 2012 | 33.39 | 33.60 | 33.04 | 33.37 | 3,022,669 | -0.12(-0.37%) |
Aug 01, 2012 | 33.71 | 33.50 | 33.50 | 33.50 | 3,508,335 | -0.19(-0.55%) |
Jul 31, 2012 | 34.09 | 34.17 | 33.66 | 33.68 | 3,844,036 | -0.38(-1.11%) |
Jul 30, 2012 | 33.99 | 34.20 | 33.76 | 34.06 | 2,578,648 | -0.03(-0.09%) |
Jul 27, 2012 | 33.68 | 34.22 | 33.46 | 34.09 | 3,144,652 | +0.52(+1.55%) |
Jul 26, 2012 | 33.23 | 33.64 | 33.17 | 33.57 | 2,859,886 | +0.52(+1.58%) |
Jul 25, 2012 | 32.99 | 33.12 | 32.74 | 33.05 | 2,890,008 | +0.17(+0.53%) |
Jul 24, 2012 | 33.15 | 33.20 | 32.62 | 32.88 | 2,744,638 | -0.30(-0.92%) |
Jul 23, 2012 | 33.43 | 33.56 | 33.02 | 33.18 | 2,283,653 | -0.29(-0.85%) |
Jul 20, 2012 | 33.56 | 33.56 | 33.32 | 33.47 | 3,288,643 | -0.14(-0.42%) |
Jul 19, 2012 | 33.76 | 33.76 | 33.40 | 33.61 | 2,524,192 | -0.11(-0.33%) |
Jul 18, 2012 | 33.57 | 33.78 | 33.54 | 33.72 | 1,527,933 | +0.09(+0.26%) |
Jul 17, 2012 | 33.62 | 33.78 | 33.47 | 33.63 | 1,849,382 | +0.02(+0.07%) |
Jul 16, 2012 | 33.50 | 33.70 | 33.50 | 33.61 | 1,712,967 | +0.00(+0.00%) |
Jul 13, 2012 | 33.29 | 33.63 | 33.29 | 33.61 | 3,024,786 | +0.30(+0.91%) |
Jul 12, 2012 | 33.27 | 33.45 | 33.22 | 33.30 | 2,435,102 | -0.21(-0.63%) |
Jul 11, 2012 | 33.37 | 33.57 | 33.27 | 33.52 | 1,843,481 | +0.21(+0.63%) |
Jul 10, 2012 | 33.38 | 33.53 | 33.21 | 33.30 | 2,338,754 | -0.04(-0.13%) |
Jul 09, 2012 | 33.39 | 33.42 | 33.16 | 33.35 | 1,901,963 | -0.04(-0.11%) |
Jul 06, 2012 | 33.16 | 33.45 | 33.10 | 33.39 | 1,943,652 | +0.03(+0.09%) |
Jul 05, 2012 | 33.53 | 33.57 | 33.32 | 33.35 | 2,355,378 | -0.28(-0.83%) |
Jul 03, 2012 | 33.68 | 33.79 | 33.48 | 33.63 | 1,435,010 | -0.10(-0.29%) |
Jul 02, 2012 | 33.49 | 33.78 | 33.45 | 33.73 | 2,510,896 | +0.24(+0.72%) |
Jun 29, 2012 | 33.70 | 33.76 | 33.24 | 33.49 | 3,756,895 | +0.14(+0.43%) |
Jun 28, 2012 | 33.30 | 33.39 | 33.03 | 33.35 | 2,662,254 | -0.09(-0.28%) |
Jun 27, 2012 | 33.16 | 33.49 | 33.16 | 33.44 | 1,874,412 | +0.34(+1.03%) |
Jun 26, 2012 | 33.09 | 33.28 | 32.93 | 33.10 | 2,852,058 | +0.02(+0.06%) |
Jun 25, 2012 | 33.21 | 33.26 | 33.04 | 33.08 | 2,869,415 | -0.17(-0.50%) |
Jun 22, 2012 | 33.32 | 33.40 | 33.14 | 33.25 | 4,177,174 | -0.04(-0.13%) |
Jun 21, 2012 | 33.70 | 33.88 | 33.27 | 33.29 | 3,062,856 | -0.30(-0.90%) |
Jun 20, 2012 | 33.83 | 33.92 | 33.47 | 33.60 | 4,759,468 | -0.13(-0.39%) |
Jun 19, 2012 | 33.74 | 33.86 | 33.53 | 33.73 | 3,981,835 | +0.06(+0.17%) |
Jun 18, 2012 | 33.30 | 33.68 | 33.30 | 33.67 | 3,441,025 | +0.32(+0.95%) |
Jun 15, 2012 | 33.45 | 33.55 | 33.28 | 33.35 | 4,655,220 | +0.04(+0.11%) |
Jun 14, 2012 | 32.95 | 33.37 | 32.93 | 33.32 | 4,536,630 | +0.42(+1.26%) |
Jun 13, 2012 | 32.75 | 32.99 | 32.54 | 32.90 | 2,606,181 | +0.14(+0.42%) |
Jun 12, 2012 | 32.75 | 32.80 | 32.46 | 32.77 | 4,262,970 | +0.01(+0.04%) |
Jun 11, 2012 | 33.13 | 33.23 | 32.71 | 32.75 | 3,278,245 | -0.26(-0.79%) |
Jun 08, 2012 | 32.71 | 33.06 | 32.71 | 33.01 | 4,133,929 | +0.30(+0.93%) |
Jun 07, 2012 | 32.54 | 32.79 | 32.51 | 32.71 | 4,743,668 | +0.30(+0.94%) |
Jun 06, 2012 | 32.08 | 32.41 | 31.96 | 32.41 | 3,987,346 | +0.48(+1.52%) |
Jun 05, 2012 | 31.89 | 32.00 | 31.80 | 31.92 | 4,164,098 | -0.04(-0.12%) |
Jun 04, 2012 | 32.05 | 32.13 | 31.89 | 31.96 | 2,972,342 | -0.06(-0.19%) |