Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.96 | 33.06 | 32.70 | 32.82 | 2,535,743 | -0.02(-0.08%) |
Aug 30, 2012 | 33.04 | 33.08 | 32.83 | 32.85 | 2,025,809 | -0.28(-0.85%) |
Aug 29, 2012 | 33.36 | 33.41 | 33.09 | 33.13 | 2,575,654 | -0.35(-1.03%) |
Aug 27, 2012 | 33.26 | 33.57 | 33.13 | 33.47 | 4,060,803 | +0.35(+1.05%) |
Aug 24, 2012 | 32.83 | 33.17 | 32.82 | 33.13 | 2,036,892 | +0.22(+0.66%) |
Aug 23, 2012 | 33.16 | 33.18 | 32.79 | 32.91 | 2,313,045 | -0.29(-0.88%) |
Aug 22, 2012 | 33.20 | 33.32 | 33.10 | 33.20 | 2,660,115 | -0.12(-0.35%) |
Aug 21, 2012 | 33.48 | 33.63 | 33.31 | 33.32 | 2,526,986 | -0.20(-0.59%) |
Aug 20, 2012 | 33.28 | 33.53 | 33.21 | 33.52 | 2,162,892 | +0.12(+0.37%) |
Aug 17, 2012 | 33.48 | 33.55 | 33.26 | 33.39 | 2,630,127 | -0.02(-0.06%) |
Aug 16, 2012 | 33.31 | 33.55 | 33.17 | 33.41 | 9,529,745 | +0.09(+0.26%) |
Aug 15, 2012 | 33.15 | 33.44 | 33.05 | 33.32 | 2,282,305 | +0.19(+0.58%) |
Aug 14, 2012 | 33.16 | 33.29 | 33.06 | 33.13 | 2,496,415 | +0.03(+0.09%) |
Aug 13, 2012 | 33.22 | 33.35 | 33.01 | 33.10 | 2,020,728 | -0.17(-0.50%) |
Aug 10, 2012 | 33.19 | 33.34 | 33.04 | 33.27 | 2,229,846 | +0.06(+0.17%) |
Aug 09, 2012 | 33.14 | 33.27 | 33.10 | 33.21 | 2,228,982 | -0.02(-0.07%) |
Aug 08, 2012 | 33.42 | 33.47 | 33.13 | 33.24 | 2,444,833 | -0.19(-0.57%) |
Aug 07, 2012 | 33.86 | 33.89 | 33.43 | 33.43 | 3,838,940 | -0.22(-0.64%) |
Aug 06, 2012 | 33.79 | 34.03 | 33.47 | 33.65 | 2,201,710 | -0.05(-0.15%) |
Aug 03, 2012 | 33.67 | 33.73 | 33.31 | 33.70 | 2,550,457 | +0.37(+1.12%) |
Aug 02, 2012 | 33.34 | 33.55 | 32.99 | 33.32 | 3,027,147 | -0.12(-0.37%) |
Aug 01, 2012 | 33.66 | 33.45 | 33.45 | 33.45 | 3,513,532 | -0.19(-0.55%) |
Jul 31, 2012 | 34.04 | 34.12 | 33.61 | 33.63 | 3,849,730 | -0.38(-1.11%) |
Jul 30, 2012 | 33.94 | 34.15 | 33.71 | 34.01 | 2,582,468 | -0.03(-0.09%) |
Jul 27, 2012 | 33.63 | 34.17 | 33.41 | 34.04 | 3,149,310 | +0.52(+1.55%) |
Jul 26, 2012 | 33.18 | 33.59 | 33.12 | 33.52 | 2,864,122 | +0.52(+1.58%) |
Jul 25, 2012 | 32.94 | 33.07 | 32.70 | 33.00 | 2,894,289 | +0.17(+0.53%) |
Jul 24, 2012 | 33.10 | 33.15 | 32.57 | 32.83 | 2,748,704 | -0.30(-0.92%) |
Jul 23, 2012 | 33.38 | 33.51 | 32.97 | 33.13 | 2,287,036 | -0.28(-0.85%) |
Jul 20, 2012 | 33.51 | 33.51 | 33.27 | 33.42 | 3,293,514 | -0.14(-0.42%) |
Jul 19, 2012 | 33.71 | 33.71 | 33.35 | 33.56 | 2,527,931 | -0.11(-0.33%) |
Jul 18, 2012 | 33.52 | 33.73 | 33.49 | 33.67 | 1,530,196 | +0.09(+0.26%) |
Jul 17, 2012 | 33.57 | 33.73 | 33.42 | 33.58 | 1,852,121 | +0.02(+0.07%) |
Jul 16, 2012 | 33.45 | 33.65 | 33.45 | 33.56 | 1,715,504 | +0.00(+0.00%) |
Jul 13, 2012 | 33.24 | 33.58 | 33.24 | 33.56 | 3,029,267 | +0.30(+0.91%) |
Jul 12, 2012 | 33.22 | 33.40 | 33.18 | 33.26 | 2,438,709 | -0.21(-0.63%) |
Jul 11, 2012 | 33.32 | 33.52 | 33.22 | 33.47 | 1,846,211 | +0.21(+0.63%) |
Jul 10, 2012 | 33.33 | 33.48 | 33.16 | 33.26 | 2,342,219 | -0.04(-0.13%) |
Jul 09, 2012 | 33.34 | 33.37 | 33.11 | 33.30 | 1,904,780 | -0.04(-0.11%) |
Jul 06, 2012 | 33.11 | 33.40 | 33.05 | 33.34 | 1,946,531 | +0.03(+0.09%) |
Jul 05, 2012 | 33.48 | 33.52 | 33.27 | 33.31 | 2,358,867 | -0.28(-0.83%) |
Jul 03, 2012 | 33.63 | 33.74 | 33.44 | 33.58 | 1,437,136 | -0.10(-0.29%) |
Jul 02, 2012 | 33.44 | 33.73 | 33.40 | 33.68 | 2,514,615 | +0.24(+0.72%) |
Jun 29, 2012 | 33.65 | 33.71 | 33.19 | 33.44 | 3,762,460 | +0.14(+0.43%) |
Jun 28, 2012 | 33.25 | 33.34 | 32.98 | 33.30 | 2,666,198 | -0.09(-0.28%) |
Jun 27, 2012 | 33.11 | 33.44 | 33.11 | 33.39 | 1,877,189 | +0.34(+1.03%) |
Jun 26, 2012 | 33.04 | 33.23 | 32.88 | 33.05 | 2,856,282 | +0.02(+0.06%) |
Jun 25, 2012 | 33.16 | 33.21 | 32.99 | 33.03 | 2,873,665 | -0.17(-0.50%) |
Jun 22, 2012 | 33.27 | 33.35 | 33.09 | 33.20 | 4,183,362 | -0.04(-0.13%) |
Jun 21, 2012 | 33.65 | 33.83 | 33.22 | 33.24 | 3,067,393 | -0.30(-0.90%) |
Jun 20, 2012 | 33.78 | 33.87 | 33.42 | 33.55 | 4,766,518 | -0.13(-0.39%) |
Jun 19, 2012 | 33.69 | 33.81 | 33.48 | 33.68 | 3,987,733 | +0.06(+0.17%) |
Jun 18, 2012 | 33.26 | 33.63 | 33.25 | 33.62 | 3,446,122 | +0.32(+0.95%) |
Jun 15, 2012 | 33.40 | 33.50 | 33.23 | 33.31 | 4,662,115 | +0.04(+0.11%) |
Jun 14, 2012 | 32.90 | 33.32 | 32.88 | 33.27 | 4,543,350 | +0.41(+1.26%) |
Jun 13, 2012 | 32.70 | 32.95 | 32.49 | 32.85 | 2,610,041 | +0.14(+0.42%) |
Jun 12, 2012 | 32.70 | 32.75 | 32.41 | 32.72 | 4,269,285 | +0.01(+0.04%) |
Jun 11, 2012 | 33.08 | 33.18 | 32.66 | 32.70 | 3,283,101 | -0.26(-0.79%) |
Jun 08, 2012 | 32.66 | 33.01 | 32.66 | 32.96 | 4,140,052 | +0.30(+0.93%) |
Jun 07, 2012 | 32.49 | 32.74 | 32.46 | 32.66 | 4,750,695 | +0.30(+0.94%) |
Jun 06, 2012 | 32.04 | 32.36 | 31.91 | 32.36 | 3,993,253 | +0.48(+1.52%) |
Jun 05, 2012 | 31.84 | 31.96 | 31.76 | 31.87 | 4,170,266 | -0.04(-0.12%) |
Jun 04, 2012 | 32.00 | 32.08 | 31.84 | 31.91 | 2,976,745 | -0.06(-0.19%) |