Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.43 | 31.43 | 31.21 | 31.28 | 66,436 | -0.07(-0.22%) |
Aug 30, 2012 | 31.47 | 31.47 | 31.29 | 31.35 | 40,473 | -0.12(-0.39%) |
Aug 29, 2012 | 31.48 | 31.55 | 31.44 | 31.47 | 41,369 | -0.12(-0.39%) |
Aug 27, 2012 | 31.50 | 31.63 | 31.50 | 31.59 | 57,450 | +0.10(+0.31%) |
Aug 24, 2012 | 31.31 | 31.55 | 31.29 | 31.49 | 103,669 | +0.12(+0.38%) |
Aug 23, 2012 | 31.63 | 31.64 | 31.34 | 31.37 | 114,604 | -0.33(-1.05%) |
Aug 22, 2012 | 31.70 | 31.79 | 31.63 | 31.71 | 58,133 | -0.06(-0.18%) |
Aug 21, 2012 | 31.96 | 32.04 | 31.76 | 31.76 | 114,755 | -0.18(-0.57%) |
Aug 20, 2012 | 31.85 | 31.98 | 31.81 | 31.95 | 69,251 | +0.01(+0.02%) |
Aug 17, 2012 | 32.06 | 32.06 | 31.88 | 31.94 | 91,347 | -0.03(-0.09%) |
Aug 16, 2012 | 32.09 | 32.09 | 31.96 | 31.97 | 66,781 | -0.10(-0.31%) |
Aug 15, 2012 | 32.26 | 32.26 | 32.07 | 32.07 | 35,630 | -0.10(-0.31%) |
Aug 14, 2012 | 32.25 | 32.28 | 32.11 | 32.17 | 60,020 | -0.00(-0.01%) |
Aug 13, 2012 | 32.26 | 32.26 | 32.10 | 32.17 | 85,411 | -0.11(-0.33%) |
Aug 10, 2012 | 32.15 | 32.29 | 32.05 | 32.27 | 95,562 | +0.12(+0.37%) |
Aug 09, 2012 | 32.08 | 32.19 | 32.07 | 32.15 | 1,307,095 | +0.05(+0.14%) |
Aug 08, 2012 | 31.98 | 32.16 | 31.96 | 32.11 | 337,887 | -0.04(-0.12%) |
Aug 07, 2012 | 32.54 | 32.54 | 32.15 | 32.15 | 171,133 | -0.28(-0.87%) |
Aug 06, 2012 | 32.60 | 32.61 | 32.38 | 32.43 | 113,241 | -0.02(-0.08%) |
Aug 03, 2012 | 32.49 | 32.49 | 32.30 | 32.45 | 81,222 | +0.35(+1.11%) |
Aug 02, 2012 | 32.22 | 32.22 | 31.82 | 32.10 | 91,091 | -0.19(-0.59%) |
Aug 01, 2012 | 32.85 | 33.02 | 32.29 | 32.29 | 148,667 | -0.27(-0.84%) |
Jul 31, 2012 | 32.77 | 32.88 | 32.56 | 32.56 | 44,630 | -0.26(-0.78%) |
Jul 30, 2012 | 32.64 | 32.89 | 32.58 | 32.82 | 82,326 | +0.12(+0.35%) |
Jul 27, 2012 | 32.60 | 32.76 | 32.44 | 32.70 | 48,324 | +0.36(+1.12%) |
Jul 26, 2012 | 32.07 | 32.35 | 32.07 | 32.34 | 57,683 | +0.51(+1.60%) |
Jul 25, 2012 | 32.02 | 32.02 | 31.72 | 31.83 | 72,022 | -0.06(-0.20%) |
Jul 24, 2012 | 32.37 | 32.37 | 31.72 | 31.89 | 48,717 | -0.27(-0.85%) |
Jul 23, 2012 | 32.27 | 32.32 | 32.09 | 32.17 | 154,674 | -0.19(-0.60%) |
Jul 20, 2012 | 32.11 | 32.44 | 32.11 | 32.36 | 195,315 | +0.03(+0.10%) |
Jul 19, 2012 | 32.33 | 32.35 | 32.07 | 32.33 | 112,829 | +0.07(+0.21%) |
Jul 18, 2012 | 32.14 | 32.27 | 32.04 | 32.26 | 44,923 | +0.12(+0.36%) |
Jul 17, 2012 | 32.13 | 32.21 | 31.97 | 32.15 | 26,876 | +0.08(+0.25%) |
Jul 16, 2012 | 32.12 | 32.12 | 32.03 | 32.07 | 84,492 | -0.05(-0.16%) |
Jul 13, 2012 | 31.80 | 32.12 | 31.80 | 32.12 | 50,842 | +0.32(+0.99%) |
Jul 12, 2012 | 31.62 | 31.86 | 31.62 | 31.80 | 113,628 | +0.06(+0.18%) |
Jul 11, 2012 | 31.63 | 31.77 | 31.59 | 31.75 | 98,911 | +0.15(+0.48%) |
Jul 10, 2012 | 31.59 | 31.66 | 31.53 | 31.60 | 79,569 | +0.11(+0.36%) |
Jul 09, 2012 | 31.54 | 31.57 | 31.39 | 31.48 | 56,998 | -0.15(-0.48%) |
Jul 06, 2012 | 31.46 | 31.65 | 31.46 | 31.63 | 129,259 | -0.07(-0.23%) |
Jul 05, 2012 | 31.78 | 31.81 | 31.69 | 31.71 | 85,747 | -0.15(-0.49%) |
Jul 03, 2012 | 31.93 | 31.96 | 31.77 | 31.86 | 223,106 | -0.03(-0.10%) |
Jul 02, 2012 | 31.73 | 31.89 | 31.72 | 31.89 | 237,769 | +0.25(+0.79%) |
Jun 29, 2012 | 31.68 | 31.85 | 31.52 | 31.64 | 54,974 | +0.16(+0.51%) |
Jun 28, 2012 | 31.34 | 31.49 | 31.14 | 31.48 | 36,648 | +0.11(+0.36%) |
Jun 27, 2012 | 31.13 | 31.43 | 31.13 | 31.37 | 53,845 | +0.33(+1.08%) |
Jun 26, 2012 | 30.98 | 31.10 | 30.89 | 31.04 | 72,367 | +0.09(+0.30%) |
Jun 25, 2012 | 30.87 | 30.99 | 30.79 | 30.95 | 174,909 | -0.10(-0.33%) |
Jun 22, 2012 | 31.08 | 31.09 | 30.96 | 31.05 | 55,541 | +0.10(+0.33%) |
Jun 21, 2012 | 31.34 | 31.46 | 30.94 | 30.95 | 162,479 | -0.34(-1.09%) |
Jun 20, 2012 | 31.56 | 31.60 | 31.21 | 31.29 | 134,623 | -0.32(-1.03%) |
Jun 19, 2012 | 31.75 | 31.80 | 31.58 | 31.61 | 100,923 | +0.02(+0.06%) |
Jun 18, 2012 | 31.49 | 31.65 | 31.49 | 31.59 | 56,906 | +0.04(+0.14%) |
Jun 15, 2012 | 31.48 | 31.56 | 31.39 | 31.55 | 29,203 | +0.18(+0.58%) |
Jun 14, 2012 | 31.20 | 31.44 | 31.20 | 31.37 | 63,099 | +0.22(+0.72%) |
Jun 13, 2012 | 31.06 | 31.28 | 30.97 | 31.14 | 38,714 | -0.06(-0.18%) |
Jun 12, 2012 | 31.16 | 31.20 | 30.90 | 31.20 | 27,065 | +0.07(+0.22%) |
Jun 11, 2012 | 31.32 | 31.46 | 31.12 | 31.13 | 95,924 | -0.10(-0.31%) |
Jun 08, 2012 | 31.15 | 31.24 | 30.98 | 31.23 | 45,989 | +0.10(+0.34%) |
Jun 07, 2012 | 31.16 | 31.20 | 31.09 | 31.12 | 70,308 | +0.21(+0.66%) |
Jun 06, 2012 | 30.71 | 30.92 | 30.61 | 30.92 | 382,534 | +0.37(+1.22%) |
Jun 05, 2012 | 30.33 | 30.65 | 30.32 | 30.55 | 77,933 | +0.14(+0.46%) |
Jun 04, 2012 | 30.36 | 30.41 | 30.30 | 30.41 | 299,934 | +0.07(+0.24%) |