Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.52 | 34.77 | 34.35 | 34.59 | 1,575,836 | +0.20(+0.58%) |
Aug 30, 2012 | 34.39 | 34.56 | 34.01 | 34.39 | 1,520,746 | -0.16(-0.46%) |
Aug 29, 2012 | 34.55 | 34.75 | 34.50 | 34.55 | 1,491,634 | +0.09(+0.25%) |
Aug 27, 2012 | 34.67 | 34.67 | 34.39 | 34.47 | 890,281 | -0.15(-0.43%) |
Aug 24, 2012 | 34.32 | 34.67 | 34.24 | 34.62 | 1,044,256 | +0.22(+0.63%) |
Aug 23, 2012 | 34.82 | 34.88 | 34.38 | 34.40 | 1,102,968 | -0.52(-1.49%) |
Aug 22, 2012 | 35.00 | 35.07 | 34.71 | 34.92 | 1,016,625 | -0.05(-0.15%) |
Aug 21, 2012 | 35.12 | 35.55 | 34.90 | 34.97 | 974,948 | -0.11(-0.32%) |
Aug 20, 2012 | 35.02 | 35.12 | 34.76 | 35.09 | 1,093,596 | -0.10(-0.30%) |
Aug 17, 2012 | 35.24 | 35.30 | 35.02 | 35.19 | 1,393,473 | +0.04(+0.13%) |
Aug 16, 2012 | 34.54 | 35.24 | 34.54 | 35.15 | 1,068,666 | +0.51(+1.48%) |
Aug 15, 2012 | 34.39 | 34.73 | 34.38 | 34.63 | 627,211 | +0.12(+0.35%) |
Aug 14, 2012 | 34.74 | 34.76 | 34.44 | 34.51 | 1,181,202 | +0.07(+0.22%) |
Aug 13, 2012 | 34.36 | 34.51 | 34.27 | 34.44 | 674,893 | +0.01(+0.02%) |
Aug 10, 2012 | 34.44 | 34.49 | 34.13 | 34.43 | 803,978 | +0.04(+0.11%) |
Aug 09, 2012 | 34.30 | 34.57 | 34.27 | 34.39 | 1,272,515 | +0.07(+0.20%) |
Aug 08, 2012 | 34.18 | 34.46 | 34.04 | 34.33 | 986,147 | +0.05(+0.15%) |
Aug 07, 2012 | 33.80 | 34.55 | 33.78 | 34.27 | 1,593,270 | +0.53(+1.57%) |
Aug 06, 2012 | 34.06 | 34.19 | 33.74 | 33.75 | 920,034 | -0.13(-0.40%) |
Aug 03, 2012 | 33.43 | 33.91 | 33.16 | 33.88 | 1,140,933 | +1.04(+3.15%) |
Aug 02, 2012 | 33.27 | 33.29 | 32.54 | 32.84 | 1,965,244 | -0.72(-2.13%) |
Aug 01, 2012 | 33.89 | 34.03 | 33.51 | 33.56 | 1,380,358 | -0.26(-0.77%) |
Jul 31, 2012 | 34.07 | 34.08 | 33.78 | 33.82 | 1,343,445 | -0.23(-0.68%) |
Jul 30, 2012 | 34.33 | 34.36 | 33.95 | 34.05 | 1,097,375 | -0.40(-1.17%) |
Jul 27, 2012 | 34.25 | 34.63 | 33.80 | 34.45 | 1,053,168 | +0.60(+1.78%) |
Jul 26, 2012 | 33.81 | 33.93 | 33.47 | 33.85 | 1,079,344 | +0.65(+1.95%) |
Jul 25, 2012 | 33.51 | 33.53 | 33.18 | 33.20 | 1,345,837 | -0.18(-0.55%) |
Jul 24, 2012 | 33.60 | 33.63 | 33.04 | 33.38 | 1,469,714 | -0.18(-0.54%) |
Jul 23, 2012 | 33.28 | 33.69 | 32.96 | 33.57 | 1,159,049 | -0.18(-0.53%) |
Jul 20, 2012 | 34.07 | 34.21 | 33.59 | 33.75 | 1,854,352 | -0.52(-1.52%) |
Jul 19, 2012 | 34.50 | 34.83 | 34.19 | 34.27 | 1,496,409 | -0.18(-0.52%) |
Jul 18, 2012 | 34.26 | 35.20 | 34.01 | 34.45 | 2,933,414 | -0.62(-1.76%) |
Jul 17, 2012 | 35.12 | 35.18 | 33.95 | 35.06 | 3,209,444 | +0.03(+0.09%) |
Jul 16, 2012 | 34.97 | 35.25 | 34.89 | 35.03 | 1,313,835 | -0.01(-0.04%) |
Jul 13, 2012 | 34.04 | 35.09 | 34.01 | 35.05 | 1,517,962 | +0.92(+2.68%) |
Jul 12, 2012 | 34.41 | 34.50 | 34.07 | 34.13 | 1,207,701 | -0.63(-1.80%) |
Jul 11, 2012 | 34.18 | 34.86 | 33.91 | 34.76 | 2,512,308 | +0.64(+1.88%) |
Jul 10, 2012 | 34.87 | 34.92 | 33.99 | 34.12 | 1,310,788 | -0.48(-1.38%) |
Jul 09, 2012 | 35.11 | 35.21 | 34.27 | 34.59 | 1,531,384 | -0.04(-0.11%) |
Jul 06, 2012 | 34.59 | 34.70 | 34.40 | 34.63 | 1,613,467 | -0.42(-1.19%) |
Jul 05, 2012 | 34.61 | 35.23 | 34.51 | 35.05 | 2,957,800 | +0.32(+0.92%) |
Jul 03, 2012 | 34.48 | 34.87 | 34.40 | 34.73 | 929,969 | +0.20(+0.58%) |
Jul 02, 2012 | 34.25 | 34.72 | 34.24 | 34.53 | 1,861,524 | +0.25(+0.72%) |
Jun 29, 2012 | 33.39 | 34.30 | 33.24 | 34.28 | 2,368,228 | +1.50(+4.57%) |
Jun 28, 2012 | 32.48 | 32.83 | 31.99 | 32.78 | 1,512,848 | +0.04(+0.14%) |
Jun 27, 2012 | 32.67 | 32.81 | 32.36 | 32.74 | 1,305,146 | +0.16(+0.50%) |
Jun 26, 2012 | 32.43 | 32.71 | 32.05 | 32.58 | 1,099,693 | +0.20(+0.62%) |
Jun 25, 2012 | 32.32 | 32.49 | 31.92 | 32.37 | 1,951,473 | -0.36(-1.09%) |
Jun 22, 2012 | 32.44 | 32.83 | 32.41 | 32.73 | 1,493,645 | +0.48(+1.50%) |
Jun 21, 2012 | 33.23 | 33.39 | 32.23 | 32.25 | 1,698,966 | -0.92(-2.78%) |
Jun 20, 2012 | 33.27 | 33.30 | 32.79 | 33.17 | 1,423,481 | -0.08(-0.25%) |
Jun 19, 2012 | 32.95 | 33.40 | 32.82 | 33.25 | 1,067,191 | +0.48(+1.47%) |
Jun 18, 2012 | 32.81 | 33.07 | 32.67 | 32.77 | 804,502 | -0.26(-0.80%) |
Jun 15, 2012 | 32.58 | 33.08 | 32.41 | 33.04 | 2,086,572 | +0.53(+1.63%) |
Jun 14, 2012 | 32.15 | 32.71 | 32.11 | 32.51 | 1,856,505 | +0.45(+1.42%) |
Jun 13, 2012 | 32.32 | 32.55 | 31.94 | 32.05 | 1,531,441 | -0.49(-1.51%) |
Jun 12, 2012 | 31.90 | 32.55 | 31.76 | 32.55 | 1,763,979 | +0.65(+2.03%) |
Jun 11, 2012 | 32.58 | 32.61 | 31.85 | 31.90 | 1,463,242 | -0.34(-1.04%) |
Jun 08, 2012 | 31.82 | 32.25 | 31.48 | 32.23 | 1,535,392 | +0.38(+1.19%) |
Jun 07, 2012 | 31.99 | 32.23 | 31.73 | 31.85 | 1,759,223 | +0.28(+0.87%) |
Jun 06, 2012 | 30.81 | 31.59 | 30.74 | 31.58 | 1,689,179 | +0.91(+2.95%) |
Jun 05, 2012 | 30.55 | 30.76 | 30.40 | 30.67 | 2,540,784 | -0.09(-0.28%) |
Jun 04, 2012 | 30.99 | 31.08 | 30.54 | 30.76 | 2,015,035 | -0.10(-0.31%) |