Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.12 | 33.28 | 31.80 | 33.10 | 7,326,040 | +1.30(+4.08%) |
Aug 30, 2012 | 32.04 | 32.37 | 31.73 | 31.80 | 3,945,647 | -0.14(-0.45%) |
Aug 29, 2012 | 32.15 | 32.25 | 31.56 | 31.95 | 3,480,555 | -0.19(-0.58%) |
Aug 27, 2012 | 32.48 | 32.63 | 31.95 | 32.13 | 4,129,081 | -0.40(-1.24%) |
Aug 24, 2012 | 32.13 | 32.67 | 31.94 | 32.54 | 4,021,100 | +0.24(+0.75%) |
Aug 23, 2012 | 32.69 | 33.25 | 32.25 | 32.30 | 8,313,821 | -0.19(-0.57%) |
Aug 22, 2012 | 31.68 | 32.51 | 31.21 | 32.48 | 6,677,303 | +0.87(+2.75%) |
Aug 21, 2012 | 31.56 | 32.32 | 31.38 | 31.61 | 6,167,305 | +0.68(+2.19%) |
Aug 20, 2012 | 31.10 | 31.22 | 30.54 | 30.93 | 3,668,197 | -0.07(-0.23%) |
Aug 17, 2012 | 31.11 | 31.48 | 30.80 | 31.01 | 5,459,558 | +0.04(+0.13%) |
Aug 16, 2012 | 29.72 | 31.01 | 29.59 | 30.97 | 5,956,847 | +1.41(+4.77%) |
Aug 15, 2012 | 29.62 | 29.77 | 29.24 | 29.56 | 4,278,984 | -0.07(-0.23%) |
Aug 14, 2012 | 29.56 | 29.93 | 29.52 | 29.63 | 3,266,766 | -0.13(-0.43%) |
Aug 13, 2012 | 30.34 | 30.56 | 29.55 | 29.75 | 5,419,461 | -0.39(-1.28%) |
Aug 10, 2012 | 29.96 | 30.16 | 29.75 | 30.14 | 3,113,686 | +0.14(+0.48%) |
Aug 09, 2012 | 29.66 | 30.23 | 29.46 | 30.00 | 3,143,741 | +0.33(+1.11%) |
Aug 08, 2012 | 29.94 | 30.41 | 29.53 | 29.67 | 5,135,986 | -0.19(-0.65%) |
Aug 07, 2012 | 29.55 | 29.96 | 29.30 | 29.86 | 4,712,452 | +0.65(+2.23%) |
Aug 06, 2012 | 28.93 | 29.70 | 28.93 | 29.21 | 4,492,377 | +0.27(+0.95%) |
Aug 03, 2012 | 29.09 | 29.22 | 28.63 | 28.93 | 6,714,801 | +0.40(+1.41%) |
Aug 02, 2012 | 28.28 | 29.04 | 28.08 | 28.53 | 6,753,287 | -0.04(-0.14%) |
Aug 01, 2012 | 28.92 | 29.09 | 27.06 | 28.57 | 14,078,502 | -0.41(-1.42%) |
Jul 31, 2012 | 29.51 | 29.64 | 28.97 | 28.98 | 6,692,963 | -0.43(-1.45%) |
Jul 30, 2012 | 29.16 | 29.45 | 28.89 | 29.41 | 4,653,322 | +0.26(+0.88%) |
Jul 27, 2012 | 29.24 | 29.36 | 28.72 | 29.15 | 8,376,354 | +0.13(+0.44%) |
Jul 26, 2012 | 27.75 | 29.27 | 27.67 | 29.02 | 9,800,563 | +1.59(+5.80%) |
Jul 25, 2012 | 27.17 | 27.97 | 26.77 | 27.43 | 9,104,780 | +0.92(+3.49%) |
Jul 24, 2012 | 26.71 | 26.92 | 26.34 | 26.51 | 5,687,530 | +0.02(+0.09%) |
Jul 23, 2012 | 26.46 | 26.80 | 26.29 | 26.48 | 4,327,047 | -0.59(-2.17%) |
Jul 20, 2012 | 26.74 | 27.21 | 26.59 | 27.07 | 7,155,991 | +0.31(+1.14%) |
Jul 19, 2012 | 26.44 | 27.03 | 26.30 | 26.76 | 6,609,932 | +0.60(+2.31%) |
Jul 18, 2012 | 26.68 | 26.69 | 26.12 | 26.16 | 7,427,854 | -0.90(-3.33%) |
Jul 17, 2012 | 27.33 | 27.34 | 26.59 | 27.06 | 8,137,133 | -0.07(-0.25%) |
Jul 16, 2012 | 27.35 | 27.48 | 27.02 | 27.13 | 6,496,949 | -0.17(-0.62%) |
Jul 13, 2012 | 26.90 | 27.51 | 26.56 | 27.30 | 9,004,755 | +0.71(+2.69%) |
Jul 12, 2012 | 26.04 | 26.80 | 25.33 | 26.58 | 13,011,749 | -0.06(-0.21%) |
Jul 11, 2012 | 27.29 | 27.61 | 26.41 | 26.64 | 18,991,852 | -2.88(-9.74%) |
Jul 10, 2012 | 30.41 | 30.63 | 29.39 | 29.51 | 4,498,572 | -0.70(-2.31%) |
Jul 09, 2012 | 30.39 | 30.52 | 29.79 | 30.21 | 4,636,926 | -0.11(-0.37%) |
Jul 06, 2012 | 30.66 | 30.92 | 30.06 | 30.33 | 4,036,796 | -0.80(-2.55%) |
Jul 05, 2012 | 31.23 | 31.69 | 31.01 | 31.12 | 5,056,580 | -0.35(-1.12%) |
Jul 03, 2012 | 30.69 | 31.51 | 30.54 | 31.47 | 4,572,692 | +1.49(+4.95%) |
Jul 02, 2012 | 30.18 | 30.36 | 29.67 | 29.99 | 4,192,669 | -0.19(-0.64%) |
Jun 29, 2012 | 30.35 | 30.36 | 29.64 | 30.18 | 7,113,956 | +1.19(+4.10%) |
Jun 28, 2012 | 29.56 | 29.77 | 28.36 | 28.99 | 8,560,389 | -1.04(-3.45%) |
Jun 27, 2012 | 30.38 | 30.44 | 29.73 | 30.03 | 4,146,951 | -0.10(-0.35%) |
Jun 26, 2012 | 30.25 | 30.52 | 29.63 | 30.13 | 5,253,104 | -0.43(-1.39%) |
Jun 25, 2012 | 29.56 | 30.87 | 29.12 | 30.56 | 7,801,788 | +0.80(+2.67%) |
Jun 22, 2012 | 29.91 | 30.32 | 29.48 | 29.76 | 5,196,995 | -0.09(-0.30%) |
Jun 21, 2012 | 30.64 | 30.73 | 29.83 | 29.85 | 7,041,921 | -1.35(-4.32%) |
Jun 20, 2012 | 31.31 | 31.80 | 30.71 | 31.20 | 9,319,204 | -0.46(-1.45%) |
Jun 19, 2012 | 32.03 | 32.03 | 31.27 | 31.66 | 5,820,376 | -0.24(-0.76%) |
Jun 18, 2012 | 31.33 | 32.05 | 30.94 | 31.90 | 5,872,032 | +0.14(+0.46%) |
Jun 15, 2012 | 32.01 | 32.06 | 31.32 | 31.75 | 16,415,191 | -0.09(-0.28%) |
Jun 14, 2012 | 32.48 | 32.48 | 31.54 | 31.84 | 7,485,557 | -0.24(-0.75%) |
Jun 13, 2012 | 32.00 | 32.67 | 31.63 | 32.08 | 9,090,497 | +0.45(+1.42%) |
Jun 12, 2012 | 31.41 | 31.80 | 31.14 | 31.63 | 6,092,138 | +0.64(+2.06%) |
Jun 11, 2012 | 31.61 | 31.65 | 30.73 | 31.00 | 5,646,658 | -0.42(-1.33%) |
Jun 08, 2012 | 30.83 | 31.80 | 30.75 | 31.41 | 4,827,773 | +0.07(+0.23%) |
Jun 07, 2012 | 32.42 | 32.44 | 30.84 | 31.34 | 9,083,316 | -0.94(-2.91%) |
Jun 06, 2012 | 32.89 | 33.08 | 31.78 | 32.28 | 9,925,098 | +0.06(+0.20%) |
Jun 05, 2012 | 31.74 | 32.28 | 31.47 | 32.22 | 6,892,388 | +0.36(+1.13%) |
Jun 04, 2012 | 31.84 | 32.08 | 30.80 | 31.85 | 7,062,805 | +0.25(+0.79%) |