Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.02 | 34.30 | 33.32 | 33.58 | 740,299 | -0.06(-0.19%) |
Aug 30, 2012 | 33.30 | 33.78 | 33.18 | 33.65 | 810,415 | +0.05(+0.14%) |
Aug 29, 2012 | 33.30 | 33.72 | 32.94 | 33.60 | 757,199 | +0.14(+0.41%) |
Aug 27, 2012 | 34.01 | 34.01 | 33.25 | 33.46 | 1,076,973 | -0.46(-1.36%) |
Aug 24, 2012 | 33.92 | 34.13 | 33.54 | 33.93 | 826,620 | -0.10(-0.31%) |
Aug 23, 2012 | 34.34 | 34.34 | 33.96 | 34.03 | 1,240,121 | -0.41(-1.20%) |
Aug 22, 2012 | 34.72 | 34.78 | 34.23 | 34.45 | 935,510 | -0.34(-0.99%) |
Aug 21, 2012 | 35.27 | 35.54 | 34.68 | 34.79 | 1,192,218 | -0.33(-0.93%) |
Aug 20, 2012 | 34.88 | 35.20 | 34.57 | 35.12 | 1,671,924 | +0.22(+0.64%) |
Aug 17, 2012 | 35.02 | 35.20 | 34.64 | 34.89 | 1,880,973 | -0.05(-0.14%) |
Aug 16, 2012 | 34.30 | 35.04 | 34.17 | 34.94 | 2,245,475 | +0.97(+2.87%) |
Aug 15, 2012 | 34.84 | 34.90 | 33.46 | 33.97 | 3,631,231 | -1.53(-4.32%) |
Aug 14, 2012 | 35.81 | 36.01 | 35.39 | 35.50 | 1,635,373 | -0.05(-0.13%) |
Aug 13, 2012 | 36.14 | 36.19 | 35.28 | 35.55 | 1,448,403 | -0.55(-1.53%) |
Aug 10, 2012 | 35.86 | 36.19 | 35.46 | 36.10 | 1,411,739 | +0.12(+0.33%) |
Aug 09, 2012 | 36.38 | 36.61 | 35.94 | 35.98 | 1,129,757 | -0.53(-1.44%) |
Aug 08, 2012 | 36.33 | 36.97 | 36.26 | 36.50 | 1,066,421 | -0.09(-0.24%) |
Aug 07, 2012 | 35.85 | 36.89 | 35.75 | 36.59 | 1,186,676 | +0.98(+2.76%) |
Aug 06, 2012 | 35.58 | 36.07 | 35.48 | 35.61 | 798,915 | +0.18(+0.50%) |
Aug 03, 2012 | 35.10 | 35.71 | 34.84 | 35.43 | 991,385 | +1.24(+3.64%) |
Aug 02, 2012 | 34.32 | 34.89 | 33.68 | 34.19 | 1,571,970 | -0.44(-1.27%) |
Aug 01, 2012 | 35.19 | 35.86 | 34.55 | 34.63 | 1,217,172 | -0.35(-1.00%) |
Jul 31, 2012 | 35.38 | 35.84 | 34.90 | 34.98 | 1,314,321 | -0.40(-1.13%) |
Jul 30, 2012 | 36.32 | 36.47 | 35.35 | 35.38 | 1,735,680 | -0.89(-2.46%) |
Jul 27, 2012 | 35.03 | 36.57 | 34.88 | 36.27 | 1,807,479 | +1.60(+4.63%) |
Jul 26, 2012 | 34.09 | 35.83 | 32.71 | 34.67 | 3,054,942 | +1.97(+6.03%) |
Jul 25, 2012 | 32.82 | 33.22 | 32.27 | 32.70 | 1,922,533 | +0.22(+0.66%) |
Jul 24, 2012 | 33.21 | 33.21 | 32.15 | 32.48 | 1,403,998 | -0.63(-1.90%) |
Jul 23, 2012 | 32.95 | 33.39 | 32.71 | 33.11 | 1,017,885 | -0.67(-1.98%) |
Jul 20, 2012 | 33.54 | 34.08 | 33.21 | 33.78 | 1,419,089 | -0.16(-0.47%) |
Jul 19, 2012 | 34.57 | 34.67 | 33.80 | 33.94 | 1,684,587 | -0.43(-1.25%) |
Jul 18, 2012 | 33.66 | 34.50 | 33.45 | 34.37 | 1,517,700 | +0.58(+1.72%) |
Jul 17, 2012 | 34.37 | 34.37 | 32.92 | 33.79 | 3,036,780 | -0.52(-1.51%) |
Jul 16, 2012 | 34.80 | 34.85 | 33.50 | 34.31 | 2,159,187 | -0.73(-2.09%) |
Jul 13, 2012 | 34.79 | 35.14 | 34.33 | 35.04 | 1,930,714 | +0.35(+1.01%) |
Jul 12, 2012 | 34.53 | 34.94 | 33.80 | 34.69 | 1,368,963 | -0.23(-0.66%) |
Jul 11, 2012 | 35.16 | 35.43 | 34.61 | 34.92 | 2,240,458 | +0.06(+0.16%) |
Jul 10, 2012 | 36.28 | 36.75 | 34.58 | 34.87 | 1,939,414 | -1.05(-2.91%) |
Jul 09, 2012 | 35.67 | 36.10 | 35.26 | 35.91 | 1,461,070 | +0.25(+0.69%) |
Jul 06, 2012 | 35.95 | 36.14 | 35.51 | 35.67 | 1,157,770 | -0.89(-2.44%) |
Jul 05, 2012 | 36.39 | 36.96 | 35.96 | 36.56 | 1,564,327 | -0.06(-0.15%) |
Jul 03, 2012 | 35.60 | 36.77 | 35.51 | 36.62 | 1,389,001 | +1.10(+3.10%) |
Jul 02, 2012 | 36.49 | 36.70 | 35.15 | 35.51 | 2,161,530 | -0.97(-2.67%) |
Jun 29, 2012 | 35.49 | 36.65 | 35.27 | 36.49 | 2,724,502 | +1.97(+5.71%) |
Jun 28, 2012 | 33.48 | 34.56 | 33.25 | 34.52 | 1,520,688 | +0.69(+2.05%) |
Jun 27, 2012 | 33.04 | 33.87 | 32.94 | 33.82 | 1,790,085 | +0.87(+2.64%) |
Jun 26, 2012 | 31.89 | 33.08 | 31.80 | 32.95 | 2,314,793 | +1.22(+3.85%) |
Jun 25, 2012 | 31.99 | 32.04 | 31.04 | 31.73 | 2,175,962 | -0.69(-2.12%) |
Jun 22, 2012 | 32.67 | 32.92 | 32.16 | 32.42 | 1,614,402 | +0.03(+0.10%) |
Jun 21, 2012 | 33.83 | 33.87 | 32.31 | 32.39 | 1,389,017 | -1.48(-4.36%) |
Jun 20, 2012 | 34.58 | 34.58 | 33.62 | 33.86 | 1,739,522 | -0.73(-2.10%) |
Jun 19, 2012 | 33.73 | 34.83 | 33.51 | 34.59 | 2,554,652 | +1.14(+3.41%) |
Jun 18, 2012 | 33.26 | 33.64 | 32.72 | 33.45 | 1,256,003 | -0.15(-0.45%) |
Jun 15, 2012 | 32.79 | 33.69 | 32.63 | 33.60 | 1,815,959 | +0.93(+2.86%) |
Jun 14, 2012 | 32.00 | 32.77 | 31.74 | 32.67 | 1,547,046 | +0.65(+2.02%) |
Jun 13, 2012 | 32.99 | 33.28 | 31.87 | 32.02 | 1,332,500 | -0.95(-2.88%) |
Jun 12, 2012 | 32.45 | 32.99 | 31.93 | 32.97 | 2,126,896 | +0.83(+2.58%) |
Jun 11, 2012 | 33.49 | 33.50 | 32.08 | 32.14 | 1,777,484 | -0.84(-2.54%) |
Jun 08, 2012 | 31.99 | 33.02 | 31.72 | 32.98 | 1,143,002 | +0.89(+2.76%) |
Jun 07, 2012 | 33.20 | 33.43 | 32.02 | 32.09 | 2,164,789 | -0.47(-1.45%) |
Jun 06, 2012 | 31.60 | 32.63 | 31.60 | 32.56 | 1,242,536 | +1.20(+3.82%) |
Jun 05, 2012 | 30.90 | 31.59 | 30.76 | 31.37 | 1,870,746 | +0.33(+1.05%) |
Jun 04, 2012 | 31.39 | 31.68 | 30.39 | 31.04 | 1,428,038 | -0.28(-0.89%) |