Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.67 | 34.14 | 33.62 | 33.94 | 1,311,541 | +0.42(+1.25%) |
Aug 30, 2012 | 33.53 | 33.53 | 33.04 | 33.52 | 1,750,964 | -0.07(-0.20%) |
Aug 29, 2012 | 33.39 | 33.95 | 33.28 | 33.59 | 1,730,004 | +0.04(+0.11%) |
Aug 27, 2012 | 33.50 | 33.68 | 33.41 | 33.55 | 1,180,867 | +0.06(+0.18%) |
Aug 24, 2012 | 33.34 | 33.55 | 33.25 | 33.49 | 1,442,771 | +0.11(+0.32%) |
Aug 23, 2012 | 33.31 | 33.46 | 33.31 | 33.38 | 1,355,986 | +0.01(+0.02%) |
Aug 22, 2012 | 33.47 | 33.54 | 33.22 | 33.38 | 2,445,046 | -0.10(-0.29%) |
Aug 21, 2012 | 33.53 | 33.65 | 33.38 | 33.47 | 1,621,371 | +0.01(+0.02%) |
Aug 20, 2012 | 33.54 | 33.54 | 33.19 | 33.47 | 1,407,873 | -0.07(-0.20%) |
Aug 17, 2012 | 33.47 | 33.56 | 33.13 | 33.53 | 1,164,088 | +0.05(+0.14%) |
Aug 16, 2012 | 33.10 | 33.50 | 33.08 | 33.49 | 1,330,741 | +0.35(+1.05%) |
Aug 15, 2012 | 32.83 | 33.36 | 32.69 | 33.14 | 1,021,316 | +0.29(+0.88%) |
Aug 14, 2012 | 33.09 | 33.16 | 32.73 | 32.85 | 3,148,492 | -0.19(-0.57%) |
Aug 13, 2012 | 33.34 | 33.36 | 32.93 | 33.04 | 1,154,238 | -0.37(-1.11%) |
Aug 10, 2012 | 33.13 | 33.45 | 32.97 | 33.41 | 904,106 | +0.11(+0.32%) |
Aug 09, 2012 | 33.34 | 33.38 | 32.95 | 33.31 | 1,277,709 | +0.05(+0.16%) |
Aug 08, 2012 | 32.53 | 33.46 | 32.47 | 33.25 | 2,889,205 | +0.79(+2.42%) |
Aug 07, 2012 | 32.27 | 32.59 | 30.90 | 32.47 | 3,242,350 | +0.45(+1.42%) |
Aug 06, 2012 | 31.98 | 32.27 | 31.83 | 32.01 | 1,641,918 | +0.18(+0.57%) |
Aug 03, 2012 | 31.59 | 31.88 | 31.40 | 31.83 | 1,384,328 | +0.73(+2.33%) |
Aug 02, 2012 | 32.18 | 32.19 | 31.11 | 31.11 | 1,616,283 | -1.29(-3.97%) |
Aug 01, 2012 | 32.12 | 32.44 | 31.83 | 32.39 | 1,935,608 | +0.38(+1.18%) |
Jul 31, 2012 | 32.24 | 32.24 | 31.83 | 32.01 | 1,293,690 | -0.20(-0.63%) |
Jul 30, 2012 | 31.96 | 32.29 | 31.90 | 32.22 | 1,032,037 | +0.23(+0.73%) |
Jul 27, 2012 | 31.38 | 32.06 | 31.38 | 31.98 | 1,517,864 | +0.74(+2.37%) |
Jul 26, 2012 | 30.86 | 31.38 | 30.66 | 31.24 | 2,250,016 | +0.82(+2.68%) |
Jul 25, 2012 | 30.76 | 30.81 | 30.35 | 30.42 | 861,340 | -0.20(-0.67%) |
Jul 24, 2012 | 30.83 | 30.90 | 30.43 | 30.63 | 1,435,956 | -0.21(-0.69%) |
Jul 23, 2012 | 30.93 | 30.96 | 30.69 | 30.84 | 881,315 | -0.43(-1.38%) |
Jul 20, 2012 | 31.17 | 31.42 | 31.00 | 31.27 | 943,134 | -0.02(-0.07%) |
Jul 19, 2012 | 31.39 | 31.43 | 31.19 | 31.29 | 727,401 | -0.08(-0.27%) |
Jul 18, 2012 | 30.89 | 31.45 | 30.86 | 31.38 | 1,325,067 | +0.42(+1.37%) |
Jul 17, 2012 | 30.86 | 31.09 | 30.71 | 30.95 | 687,760 | +0.13(+0.42%) |
Jul 16, 2012 | 30.83 | 30.94 | 30.65 | 30.83 | 1,167,842 | -0.08(-0.27%) |
Jul 13, 2012 | 30.86 | 31.29 | 30.77 | 30.91 | 1,511,906 | +0.10(+0.32%) |
Jul 12, 2012 | 30.52 | 30.86 | 30.39 | 30.81 | 1,159,712 | +0.20(+0.64%) |
Jul 11, 2012 | 30.26 | 30.67 | 30.17 | 30.61 | 1,300,371 | +0.30(+0.97%) |
Jul 10, 2012 | 30.73 | 30.86 | 30.23 | 30.32 | 1,090,229 | -0.21(-0.69%) |
Jul 09, 2012 | 31.01 | 31.08 | 30.43 | 30.53 | 1,369,696 | -0.48(-1.56%) |
Jul 06, 2012 | 31.18 | 31.29 | 30.97 | 31.01 | 967,609 | -0.30(-0.97%) |
Jul 05, 2012 | 31.37 | 31.49 | 31.19 | 31.32 | 836,344 | -0.20(-0.65%) |
Jul 03, 2012 | 31.39 | 31.60 | 31.21 | 31.52 | 810,097 | +0.15(+0.48%) |
Jul 02, 2012 | 31.65 | 31.65 | 30.90 | 31.37 | 1,566,414 | -0.11(-0.34%) |
Jun 29, 2012 | 30.57 | 31.53 | 30.36 | 31.48 | 2,323,418 | +1.40(+4.65%) |
Jun 28, 2012 | 29.97 | 30.11 | 29.75 | 30.08 | 1,154,111 | +0.02(+0.08%) |
Jun 27, 2012 | 29.92 | 30.15 | 29.87 | 30.05 | 1,056,779 | +0.26(+0.86%) |
Jun 26, 2012 | 29.71 | 29.95 | 29.55 | 29.80 | 1,084,107 | +0.20(+0.66%) |
Jun 25, 2012 | 29.34 | 29.73 | 29.31 | 29.60 | 1,078,616 | +0.13(+0.44%) |
Jun 22, 2012 | 29.54 | 29.59 | 29.31 | 29.47 | 1,399,448 | +0.13(+0.44%) |
Jun 21, 2012 | 30.02 | 30.23 | 29.33 | 29.34 | 1,444,511 | -0.67(-2.22%) |
Jun 20, 2012 | 29.92 | 30.17 | 29.77 | 30.01 | 1,058,961 | +0.03(+0.10%) |
Jun 19, 2012 | 30.03 | 30.32 | 29.85 | 29.98 | 1,211,113 | +0.06(+0.20%) |
Jun 18, 2012 | 29.71 | 30.12 | 29.71 | 29.92 | 676,239 | +0.09(+0.30%) |
Jun 15, 2012 | 29.82 | 30.00 | 29.78 | 29.83 | 1,081,544 | +0.04(+0.13%) |
Jun 14, 2012 | 29.39 | 29.90 | 29.34 | 29.79 | 1,098,154 | +0.51(+1.76%) |
Jun 13, 2012 | 29.22 | 29.43 | 29.14 | 29.27 | 779,376 | +0.03(+0.10%) |
Jun 12, 2012 | 29.32 | 29.77 | 29.18 | 29.24 | 1,215,288 | +0.13(+0.44%) |
Jun 11, 2012 | 29.64 | 29.65 | 29.09 | 29.12 | 1,658,030 | -0.37(-1.26%) |
Jun 08, 2012 | 29.37 | 29.49 | 29.19 | 29.49 | 1,469,954 | +0.18(+0.62%) |
Jun 07, 2012 | 29.54 | 29.64 | 29.27 | 29.31 | 2,529,559 | -0.05(-0.18%) |
Jun 06, 2012 | 29.12 | 29.36 | 29.07 | 29.36 | 1,659,500 | +0.39(+1.33%) |
Jun 05, 2012 | 28.90 | 29.01 | 28.79 | 28.97 | 1,131,217 | +0.02(+0.05%) |
Jun 04, 2012 | 29.17 | 29.18 | 28.75 | 28.96 | 1,305,237 | -0.04(-0.13%) |