Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.34 | 31.43 | 31.04 | 31.16 | 883,798 | -0.09(-0.29%) |
Aug 30, 2012 | 31.20 | 31.41 | 30.96 | 31.25 | 749,166 | -0.10(-0.32%) |
Aug 29, 2012 | 31.33 | 31.52 | 31.22 | 31.35 | 1,141,474 | +0.07(+0.24%) |
Aug 27, 2012 | 31.70 | 31.79 | 31.27 | 31.27 | 824,401 | -0.37(-1.17%) |
Aug 24, 2012 | 31.56 | 31.67 | 31.30 | 31.65 | 1,180,660 | +0.04(+0.13%) |
Aug 23, 2012 | 31.95 | 32.08 | 31.55 | 31.60 | 912,072 | -0.33(-1.03%) |
Aug 22, 2012 | 32.44 | 32.50 | 31.79 | 31.93 | 1,517,075 | -0.54(-1.68%) |
Aug 21, 2012 | 31.87 | 32.61 | 31.72 | 32.48 | 2,868,585 | +0.68(+2.15%) |
Aug 20, 2012 | 31.60 | 31.87 | 31.51 | 31.79 | 884,898 | +0.17(+0.55%) |
Aug 17, 2012 | 31.43 | 31.62 | 31.21 | 31.62 | 579,904 | +0.21(+0.66%) |
Aug 16, 2012 | 31.22 | 31.48 | 31.11 | 31.41 | 631,354 | +0.19(+0.61%) |
Aug 15, 2012 | 31.09 | 31.35 | 31.01 | 31.22 | 935,963 | +0.12(+0.37%) |
Aug 14, 2012 | 31.50 | 31.56 | 31.03 | 31.11 | 1,054,561 | -0.26(-0.84%) |
Aug 13, 2012 | 31.85 | 31.85 | 31.33 | 31.37 | 866,139 | -0.56(-1.76%) |
Aug 10, 2012 | 31.04 | 31.99 | 31.04 | 31.93 | 971,749 | +0.33(+1.04%) |
Aug 09, 2012 | 31.46 | 31.63 | 31.22 | 31.60 | 981,283 | +0.21(+0.66%) |
Aug 08, 2012 | 31.41 | 31.61 | 31.09 | 31.40 | 1,240,103 | -0.08(-0.26%) |
Aug 07, 2012 | 31.43 | 31.75 | 31.36 | 31.48 | 993,094 | +0.12(+0.39%) |
Aug 06, 2012 | 30.99 | 31.51 | 30.93 | 31.36 | 1,194,869 | +0.37(+1.20%) |
Aug 03, 2012 | 30.98 | 31.03 | 30.80 | 30.99 | 995,888 | +0.33(+1.08%) |
Aug 02, 2012 | 30.27 | 30.66 | 30.07 | 30.66 | 1,670,842 | +0.07(+0.24%) |
Aug 01, 2012 | 30.29 | 30.64 | 30.23 | 30.58 | 2,696,303 | +0.45(+1.48%) |
Jul 31, 2012 | 29.48 | 30.28 | 29.48 | 30.14 | 2,906,606 | +0.48(+1.61%) |
Jul 30, 2012 | 29.10 | 30.94 | 29.10 | 29.66 | 4,167,128 | +0.95(+3.31%) |
Jul 27, 2012 | 28.40 | 28.99 | 28.30 | 28.71 | 2,856,780 | +0.49(+1.73%) |
Jul 26, 2012 | 28.67 | 28.71 | 28.18 | 28.22 | 1,846,802 | -0.20(-0.70%) |
Jul 25, 2012 | 28.64 | 28.74 | 28.34 | 28.42 | 934,884 | -0.18(-0.63%) |
Jul 24, 2012 | 28.59 | 28.80 | 28.37 | 28.60 | 1,232,158 | +0.05(+0.17%) |
Jul 23, 2012 | 28.32 | 28.64 | 28.20 | 28.55 | 1,069,883 | -0.16(-0.57%) |
Jul 20, 2012 | 28.72 | 28.90 | 28.65 | 28.72 | 2,311,332 | -0.16(-0.54%) |
Jul 19, 2012 | 29.01 | 29.01 | 28.67 | 28.87 | 1,859,875 | -0.05(-0.17%) |
Jul 18, 2012 | 28.92 | 29.05 | 28.77 | 28.92 | 1,366,339 | -0.01(-0.03%) |
Jul 17, 2012 | 29.10 | 29.10 | 28.63 | 28.93 | 1,382,138 | +0.02(+0.06%) |
Jul 16, 2012 | 29.07 | 29.13 | 28.68 | 28.91 | 1,187,748 | -0.24(-0.82%) |
Jul 13, 2012 | 28.88 | 29.33 | 28.88 | 29.15 | 944,470 | +0.28(+0.97%) |
Jul 12, 2012 | 28.65 | 28.99 | 28.41 | 28.87 | 1,068,058 | -0.01(-0.03%) |
Jul 11, 2012 | 28.89 | 29.15 | 28.67 | 28.88 | 1,095,244 | +0.01(+0.03%) |
Jul 10, 2012 | 29.87 | 30.09 | 28.74 | 28.87 | 1,576,174 | -0.97(-3.24%) |
Jul 09, 2012 | 29.68 | 29.95 | 29.67 | 29.84 | 1,030,883 | -0.01(-0.03%) |
Jul 06, 2012 | 29.28 | 29.87 | 29.12 | 29.85 | 614,819 | +0.15(+0.50%) |
Jul 05, 2012 | 29.87 | 29.87 | 29.48 | 29.70 | 1,099,516 | -0.22(-0.74%) |
Jul 03, 2012 | 29.52 | 30.10 | 29.52 | 29.92 | 877,866 | +0.40(+1.34%) |
Jul 02, 2012 | 29.58 | 29.78 | 29.19 | 29.52 | 958,454 | +0.12(+0.39%) |
Jun 29, 2012 | 29.43 | 29.52 | 28.87 | 29.41 | 1,734,280 | +0.45(+1.54%) |
Jun 28, 2012 | 28.68 | 29.07 | 28.36 | 28.96 | 2,022,041 | +0.09(+0.31%) |
Jun 27, 2012 | 28.53 | 28.95 | 28.37 | 28.87 | 1,056,114 | +0.40(+1.42%) |
Jun 26, 2012 | 28.36 | 28.64 | 28.26 | 28.47 | 1,746,173 | +0.12(+0.44%) |
Jun 25, 2012 | 28.16 | 28.50 | 27.98 | 28.34 | 1,294,758 | -0.08(-0.29%) |
Jun 22, 2012 | 28.46 | 28.77 | 28.39 | 28.43 | 2,349,841 | +0.16(+0.58%) |
Jun 21, 2012 | 28.47 | 28.71 | 28.21 | 28.26 | 2,034,419 | -0.17(-0.61%) |
Jun 20, 2012 | 28.20 | 28.55 | 28.20 | 28.44 | 963,003 | +0.17(+0.58%) |
Jun 19, 2012 | 27.53 | 28.45 | 27.50 | 28.27 | 1,476,668 | +0.87(+3.16%) |
Jun 18, 2012 | 27.40 | 27.54 | 27.23 | 27.40 | 981,036 | -0.16(-0.60%) |
Jun 15, 2012 | 27.89 | 27.93 | 27.30 | 27.57 | 3,572,529 | -0.34(-1.21%) |
Jun 14, 2012 | 28.00 | 28.16 | 27.60 | 27.91 | 1,577,818 | +0.07(+0.24%) |
Jun 13, 2012 | 27.97 | 28.25 | 27.77 | 27.84 | 2,956,864 | -0.17(-0.62%) |
Jun 12, 2012 | 28.07 | 28.16 | 27.68 | 28.01 | 3,782,361 | +0.03(+0.12%) |
Jun 11, 2012 | 28.75 | 28.89 | 27.96 | 27.98 | 1,769,384 | -0.51(-1.80%) |
Jun 08, 2012 | 28.24 | 28.49 | 28.06 | 28.49 | 1,050,721 | +0.12(+0.41%) |
Jun 07, 2012 | 28.78 | 29.19 | 28.23 | 28.38 | 1,125,318 | -0.01(-0.03%) |
Jun 06, 2012 | 28.09 | 28.43 | 27.96 | 28.39 | 1,412,012 | +0.65(+2.35%) |
Jun 05, 2012 | 27.31 | 27.75 | 27.25 | 27.73 | 1,361,829 | +0.35(+1.30%) |
Jun 04, 2012 | 26.99 | 27.59 | 26.91 | 27.38 | 2,525,974 | +0.50(+1.87%) |