Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.18 | 34.58 | 33.49 | 34.30 | 633,439 | +0.43(+1.27%) |
Aug 30, 2012 | 34.83 | 35.03 | 33.80 | 33.87 | 471,726 | -1.19(-3.39%) |
Aug 29, 2012 | 34.70 | 35.42 | 34.50 | 35.06 | 681,503 | +1.61(+4.81%) |
Aug 27, 2012 | 33.25 | 33.62 | 32.55 | 33.45 | 595,139 | +0.43(+1.30%) |
Aug 24, 2012 | 33.15 | 33.73 | 32.83 | 33.02 | 527,015 | -0.18(-0.54%) |
Aug 23, 2012 | 33.32 | 33.50 | 32.74 | 33.20 | 526,075 | -0.22(-0.66%) |
Aug 22, 2012 | 34.13 | 34.37 | 32.94 | 33.42 | 1,008,735 | -0.80(-2.33%) |
Aug 21, 2012 | 34.23 | 35.54 | 33.96 | 34.22 | 945,176 | +0.38(+1.11%) |
Aug 20, 2012 | 35.64 | 36.11 | 33.64 | 33.84 | 1,290,604 | -2.31(-6.39%) |
Aug 17, 2012 | 36.62 | 36.77 | 35.61 | 36.15 | 689,120 | -0.15(-0.41%) |
Aug 16, 2012 | 35.59 | 36.39 | 35.38 | 36.30 | 535,267 | +0.70(+1.97%) |
Aug 15, 2012 | 34.93 | 36.19 | 34.90 | 35.60 | 826,541 | +0.43(+1.22%) |
Aug 14, 2012 | 36.00 | 36.34 | 34.93 | 35.17 | 597,490 | -0.64(-1.79%) |
Aug 13, 2012 | 36.32 | 36.47 | 35.09 | 35.81 | 985,653 | -1.96(-5.19%) |
Aug 10, 2012 | 38.04 | 38.16 | 37.35 | 37.77 | 513,565 | -0.34(-0.89%) |
Aug 09, 2012 | 37.80 | 38.35 | 37.80 | 38.11 | 655,619 | +0.22(+0.58%) |
Aug 08, 2012 | 36.72 | 38.11 | 36.19 | 37.89 | 863,495 | +0.79(+2.13%) |
Aug 07, 2012 | 36.70 | 37.50 | 36.21 | 37.10 | 717,167 | +0.64(+1.76%) |
Aug 06, 2012 | 34.00 | 36.86 | 34.00 | 36.46 | 844,224 | +1.99(+5.77%) |
Aug 03, 2012 | 34.39 | 34.98 | 33.74 | 34.47 | 1,007,664 | +0.60(+1.77%) |
Aug 02, 2012 | 34.45 | 35.03 | 33.60 | 33.87 | 1,085,889 | -0.73(-2.11%) |
Aug 01, 2012 | 35.81 | 35.84 | 34.12 | 34.60 | 1,048,750 | -1.11(-3.11%) |
Jul 31, 2012 | 35.00 | 35.74 | 34.69 | 35.71 | 986,520 | +0.86(+2.47%) |
Jul 30, 2012 | 34.36 | 35.10 | 34.00 | 34.85 | 1,447,136 | +0.35(+1.01%) |
Jul 27, 2012 | 33.65 | 34.82 | 30.70 | 34.50 | 1,642,951 | +0.76(+2.25%) |
Jul 26, 2012 | 31.97 | 35.01 | 31.97 | 33.74 | 1,773,207 | +2.98(+9.69%) |
Jul 25, 2012 | 31.62 | 32.08 | 30.68 | 30.76 | 783,814 | -0.62(-1.98%) |
Jul 24, 2012 | 31.82 | 32.11 | 31.04 | 31.38 | 681,296 | -0.24(-0.76%) |
Jul 23, 2012 | 31.72 | 32.06 | 30.92 | 31.62 | 456,041 | -1.00(-3.07%) |
Jul 20, 2012 | 32.60 | 33.10 | 32.09 | 32.62 | 659,999 | -0.23(-0.70%) |
Jul 19, 2012 | 33.17 | 33.37 | 32.19 | 32.85 | 771,715 | -0.37(-1.11%) |
Jul 18, 2012 | 32.29 | 33.88 | 32.29 | 33.22 | 731,858 | +0.90(+2.78%) |
Jul 17, 2012 | 33.00 | 33.00 | 31.50 | 32.32 | 751,527 | -0.52(-1.58%) |
Jul 16, 2012 | 34.02 | 34.10 | 32.57 | 32.84 | 780,851 | -1.72(-4.98%) |
Jul 13, 2012 | 34.12 | 34.81 | 33.92 | 34.56 | 290,623 | +0.50(+1.47%) |
Jul 12, 2012 | 34.27 | 34.31 | 33.27 | 34.06 | 468,053 | -0.61(-1.76%) |
Jul 11, 2012 | 35.33 | 35.64 | 34.36 | 34.67 | 368,298 | -0.55(-1.56%) |
Jul 10, 2012 | 35.47 | 35.92 | 34.99 | 35.22 | 483,968 | -0.15(-0.42%) |
Jul 09, 2012 | 35.62 | 35.88 | 35.15 | 35.37 | 505,342 | -0.47(-1.31%) |
Jul 06, 2012 | 35.86 | 35.95 | 35.16 | 35.84 | 426,955 | -0.47(-1.29%) |
Jul 05, 2012 | 36.18 | 37.02 | 35.60 | 36.31 | 454,830 | -0.10(-0.27%) |
Jul 03, 2012 | 35.49 | 36.98 | 35.46 | 36.41 | 505,622 | +0.85(+2.39%) |
Jul 02, 2012 | 34.58 | 36.15 | 34.18 | 35.56 | 1,034,283 | +1.20(+3.49%) |
Jun 29, 2012 | 33.82 | 34.60 | 33.13 | 34.36 | 699,406 | +1.41(+4.28%) |
Jun 28, 2012 | 32.11 | 33.41 | 31.82 | 32.95 | 718,895 | +0.20(+0.61%) |
Jun 27, 2012 | 31.51 | 32.95 | 31.48 | 32.75 | 884,504 | +1.34(+4.27%) |
Jun 26, 2012 | 31.59 | 31.79 | 30.64 | 31.41 | 1,197,917 | +1.21(+4.01%) |
Jun 25, 2012 | 33.48 | 33.51 | 29.77 | 30.20 | 1,702,847 | -3.87(-11.36%) |
Jun 22, 2012 | 33.92 | 34.24 | 33.25 | 34.07 | 1,038,205 | +0.66(+1.98%) |
Jun 21, 2012 | 34.66 | 34.87 | 33.33 | 33.41 | 562,550 | -1.40(-4.02%) |
Jun 20, 2012 | 34.25 | 34.88 | 34.13 | 34.81 | 505,150 | +0.44(+1.28%) |
Jun 19, 2012 | 33.37 | 34.72 | 33.31 | 34.37 | 693,824 | +1.11(+3.34%) |
Jun 18, 2012 | 32.88 | 33.47 | 32.75 | 33.26 | 454,160 | -0.02(-0.06%) |
Jun 15, 2012 | 32.55 | 33.36 | 32.45 | 33.28 | 591,606 | +0.51(+1.56%) |
Jun 14, 2012 | 32.98 | 33.19 | 32.11 | 32.77 | 423,059 | -0.22(-0.67%) |
Jun 13, 2012 | 33.74 | 34.17 | 32.56 | 32.99 | 806,446 | -0.91(-2.68%) |
Jun 12, 2012 | 33.39 | 33.94 | 32.78 | 33.90 | 473,925 | +0.86(+2.60%) |
Jun 11, 2012 | 35.00 | 35.08 | 33.00 | 33.04 | 476,403 | -1.56(-4.51%) |
Jun 08, 2012 | 33.40 | 34.75 | 32.94 | 34.60 | 645,876 | +1.08(+3.22%) |
Jun 07, 2012 | 35.29 | 35.65 | 33.42 | 33.52 | 744,686 | -1.43(-4.09%) |
Jun 06, 2012 | 35.00 | 35.30 | 34.55 | 34.95 | 925,372 | +0.20(+0.58%) |
Jun 05, 2012 | 33.07 | 35.27 | 32.91 | 34.75 | 1,009,017 | +1.51(+4.54%) |
Jun 04, 2012 | 33.45 | 33.73 | 32.51 | 33.24 | 889,011 | -0.16(-0.48%) |