Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.06 | 33.06 | 32.75 | 32.89 | 28,323 | -0.01(-0.03%) |
Aug 30, 2012 | 32.89 | 32.94 | 32.80 | 32.90 | 74,017 | -0.04(-0.12%) |
Aug 29, 2012 | 33.00 | 33.00 | 32.92 | 32.94 | 22,447 | +0.13(+0.39%) |
Aug 27, 2012 | 32.96 | 32.96 | 32.71 | 32.82 | 28,448 | +0.05(+0.16%) |
Aug 24, 2012 | 32.55 | 32.82 | 32.55 | 32.76 | 18,084 | +0.16(+0.49%) |
Aug 23, 2012 | 32.65 | 32.82 | 32.53 | 32.60 | 38,460 | -0.12(-0.37%) |
Aug 22, 2012 | 32.57 | 32.72 | 32.35 | 32.72 | 45,637 | +0.10(+0.31%) |
Aug 21, 2012 | 32.73 | 32.74 | 32.60 | 32.62 | 149,723 | +0.01(+0.02%) |
Aug 20, 2012 | 32.71 | 32.71 | 32.48 | 32.61 | 35,765 | -0.10(-0.31%) |
Aug 17, 2012 | 32.75 | 32.75 | 32.58 | 32.72 | 25,987 | +0.07(+0.23%) |
Aug 16, 2012 | 32.53 | 32.67 | 32.37 | 32.64 | 28,160 | +0.13(+0.39%) |
Aug 15, 2012 | 32.39 | 32.59 | 32.39 | 32.51 | 62,826 | +0.10(+0.32%) |
Aug 14, 2012 | 32.65 | 32.65 | 32.39 | 32.41 | 30,981 | -0.09(-0.27%) |
Aug 13, 2012 | 32.60 | 32.61 | 32.42 | 32.50 | 72,484 | -0.09(-0.27%) |
Aug 10, 2012 | 32.53 | 32.59 | 32.49 | 32.59 | 26,936 | +0.09(+0.27%) |
Aug 09, 2012 | 32.62 | 32.74 | 32.49 | 32.50 | 24,405 | -0.10(-0.31%) |
Aug 08, 2012 | 32.92 | 32.92 | 32.51 | 32.60 | 174,870 | -0.32(-0.98%) |
Aug 07, 2012 | 33.58 | 33.58 | 32.91 | 32.92 | 144,163 | -0.48(-1.45%) |
Aug 06, 2012 | 33.70 | 33.72 | 33.39 | 33.41 | 57,887 | -0.13(-0.40%) |
Aug 03, 2012 | 34.34 | 34.34 | 33.51 | 33.54 | 52,387 | -0.01(-0.02%) |
Aug 02, 2012 | 33.47 | 33.55 | 33.25 | 33.55 | 49,567 | +0.03(+0.08%) |
Aug 01, 2012 | 34.15 | 34.15 | 33.52 | 33.52 | 212,291 | -0.30(-0.87%) |
Jul 31, 2012 | 33.82 | 33.95 | 33.75 | 33.82 | 50,296 | +0.01(+0.04%) |
Jul 30, 2012 | 33.70 | 33.90 | 33.62 | 33.80 | 96,984 | +0.14(+0.42%) |
Jul 27, 2012 | 33.51 | 33.85 | 33.51 | 33.66 | 43,098 | +0.34(+1.01%) |
Jul 26, 2012 | 34.00 | 34.00 | 33.17 | 33.33 | 39,429 | -0.03(-0.08%) |
Jul 25, 2012 | 33.75 | 33.75 | 33.10 | 33.35 | 162,926 | +0.07(+0.20%) |
Jul 24, 2012 | 33.43 | 33.45 | 33.09 | 33.29 | 96,789 | -0.10(-0.30%) |
Jul 23, 2012 | 33.10 | 33.45 | 33.02 | 33.39 | 147,284 | -0.03(-0.10%) |
Jul 20, 2012 | 33.34 | 33.49 | 33.24 | 33.42 | 37,573 | -0.06(-0.19%) |
Jul 19, 2012 | 34.00 | 34.00 | 33.24 | 33.48 | 116,414 | -0.29(-0.87%) |
Jul 18, 2012 | 33.90 | 33.90 | 33.66 | 33.78 | 58,015 | -0.11(-0.32%) |
Jul 17, 2012 | 33.76 | 34.00 | 33.43 | 33.88 | 118,148 | +0.33(+0.98%) |
Jul 16, 2012 | 33.49 | 33.59 | 33.34 | 33.56 | 69,772 | +0.13(+0.38%) |
Jul 13, 2012 | 33.03 | 33.46 | 32.99 | 33.43 | 37,179 | +0.48(+1.47%) |
Jul 12, 2012 | 32.37 | 33.07 | 32.37 | 32.94 | 51,021 | +0.36(+1.09%) |
Jul 11, 2012 | 32.55 | 32.59 | 32.32 | 32.59 | 65,060 | +0.09(+0.27%) |
Jul 10, 2012 | 32.99 | 32.99 | 32.34 | 32.50 | 25,312 | -0.38(-1.14%) |
Jul 09, 2012 | 32.90 | 32.92 | 32.65 | 32.88 | 23,902 | +0.13(+0.41%) |
Jul 06, 2012 | 32.38 | 32.78 | 32.26 | 32.74 | 38,701 | +0.13(+0.41%) |
Jul 05, 2012 | 32.96 | 32.96 | 32.50 | 32.61 | 15,643 | -0.18(-0.55%) |
Jul 03, 2012 | 32.72 | 32.86 | 32.65 | 32.79 | 26,853 | +0.14(+0.43%) |
Jul 02, 2012 | 32.46 | 32.65 | 32.28 | 32.65 | 30,332 | +0.33(+1.02%) |
Jun 29, 2012 | 32.10 | 32.32 | 31.98 | 32.32 | 59,881 | +0.71(+2.25%) |
Jun 28, 2012 | 31.14 | 31.61 | 30.97 | 31.61 | 124,924 | +0.38(+1.23%) |
Jun 27, 2012 | 31.53 | 31.53 | 31.11 | 31.22 | 30,579 | +0.04(+0.13%) |
Jun 26, 2012 | 31.17 | 31.29 | 31.02 | 31.18 | 23,354 | +0.05(+0.15%) |
Jun 25, 2012 | 31.04 | 31.14 | 30.73 | 31.14 | 19,876 | +0.03(+0.11%) |
Jun 22, 2012 | 31.36 | 31.36 | 30.93 | 31.10 | 42,243 | -0.08(-0.26%) |
Jun 21, 2012 | 31.69 | 31.69 | 31.14 | 31.18 | 72,345 | -0.46(-1.44%) |
Jun 20, 2012 | 32.00 | 32.00 | 31.51 | 31.64 | 37,877 | -0.05(-0.15%) |
Jun 19, 2012 | 31.86 | 31.93 | 31.57 | 31.69 | 57,869 | -0.10(-0.31%) |
Jun 18, 2012 | 31.43 | 31.84 | 31.43 | 31.79 | 34,819 | +0.21(+0.68%) |
Jun 15, 2012 | 31.50 | 31.59 | 31.36 | 31.57 | 30,727 | +0.23(+0.72%) |
Jun 14, 2012 | 30.88 | 31.43 | 30.88 | 31.35 | 31,956 | +0.51(+1.64%) |
Jun 13, 2012 | 30.81 | 31.16 | 30.76 | 30.84 | 37,491 | -0.09(-0.30%) |
Jun 12, 2012 | 30.79 | 30.93 | 30.55 | 30.93 | 39,802 | +0.25(+0.80%) |
Jun 11, 2012 | 31.51 | 31.51 | 30.69 | 30.69 | 12,202 | -0.60(-1.93%) |
Jun 08, 2012 | 30.87 | 31.29 | 30.86 | 31.29 | 18,926 | +0.42(+1.35%) |
Jun 07, 2012 | 31.43 | 31.43 | 30.83 | 30.87 | 19,429 | -0.17(-0.56%) |
Jun 06, 2012 | 30.66 | 31.06 | 30.57 | 31.05 | 8,099 | +0.55(+1.79%) |
Jun 05, 2012 | 29.82 | 30.60 | 29.82 | 30.50 | 33,647 | +0.54(+1.80%) |
Jun 04, 2012 | 30.15 | 30.19 | 29.78 | 29.96 | 39,835 | -0.21(-0.71%) |