Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.22 | 34.46 | 34.05 | 34.29 | 1,589,646 | +0.20(+0.58%) |
Aug 30, 2012 | 34.09 | 34.26 | 33.71 | 34.09 | 1,534,074 | -0.16(-0.46%) |
Aug 29, 2012 | 34.25 | 34.45 | 34.20 | 34.25 | 1,504,706 | +0.09(+0.25%) |
Aug 27, 2012 | 34.37 | 34.37 | 34.09 | 34.17 | 898,083 | -0.15(-0.43%) |
Aug 24, 2012 | 34.02 | 34.37 | 33.94 | 34.32 | 1,053,408 | +0.21(+0.63%) |
Aug 23, 2012 | 34.52 | 34.58 | 34.08 | 34.10 | 1,112,635 | -0.52(-1.49%) |
Aug 22, 2012 | 34.70 | 34.77 | 34.41 | 34.62 | 1,025,535 | -0.05(-0.15%) |
Aug 21, 2012 | 34.82 | 35.24 | 34.60 | 34.67 | 983,492 | -0.11(-0.32%) |
Aug 20, 2012 | 34.72 | 34.81 | 34.46 | 34.78 | 1,103,180 | -0.10(-0.30%) |
Aug 17, 2012 | 34.93 | 35.00 | 34.72 | 34.88 | 1,405,686 | +0.04(+0.13%) |
Aug 16, 2012 | 34.24 | 34.94 | 34.24 | 34.84 | 1,078,032 | +0.51(+1.48%) |
Aug 15, 2012 | 34.09 | 34.43 | 34.08 | 34.33 | 632,708 | +0.12(+0.35%) |
Aug 14, 2012 | 34.44 | 34.46 | 34.14 | 34.21 | 1,191,554 | +0.07(+0.22%) |
Aug 13, 2012 | 34.07 | 34.21 | 33.97 | 34.14 | 680,808 | +0.01(+0.02%) |
Aug 10, 2012 | 34.14 | 34.19 | 33.83 | 34.13 | 811,024 | +0.04(+0.11%) |
Aug 09, 2012 | 34.00 | 34.27 | 33.98 | 34.09 | 1,283,667 | +0.07(+0.20%) |
Aug 08, 2012 | 33.88 | 34.16 | 33.75 | 34.03 | 994,790 | +0.05(+0.15%) |
Aug 07, 2012 | 33.50 | 34.25 | 33.48 | 33.98 | 1,607,233 | +0.52(+1.57%) |
Aug 06, 2012 | 33.76 | 33.90 | 33.45 | 33.45 | 928,097 | -0.13(-0.40%) |
Aug 03, 2012 | 33.13 | 33.61 | 32.88 | 33.59 | 1,150,932 | +1.03(+3.15%) |
Aug 02, 2012 | 32.98 | 33.00 | 32.26 | 32.56 | 1,982,467 | -0.71(-2.13%) |
Aug 01, 2012 | 33.59 | 33.73 | 33.22 | 33.27 | 1,392,455 | -0.26(-0.77%) |
Jul 31, 2012 | 33.78 | 33.78 | 33.48 | 33.53 | 1,355,219 | -0.23(-0.68%) |
Jul 30, 2012 | 34.04 | 34.07 | 33.65 | 33.76 | 1,106,992 | -0.40(-1.17%) |
Jul 27, 2012 | 33.95 | 34.33 | 33.50 | 34.15 | 1,062,398 | +0.60(+1.78%) |
Jul 26, 2012 | 33.51 | 33.64 | 33.18 | 33.56 | 1,088,803 | +0.64(+1.95%) |
Jul 25, 2012 | 33.22 | 33.24 | 32.89 | 32.91 | 1,357,632 | -0.18(-0.55%) |
Jul 24, 2012 | 33.31 | 33.34 | 32.75 | 33.09 | 1,482,594 | -0.18(-0.54%) |
Jul 23, 2012 | 32.99 | 33.39 | 32.68 | 33.28 | 1,169,206 | -0.18(-0.53%) |
Jul 20, 2012 | 33.78 | 33.91 | 33.30 | 33.45 | 1,870,603 | -0.52(-1.52%) |
Jul 19, 2012 | 34.20 | 34.52 | 33.90 | 33.97 | 1,509,523 | -0.18(-0.52%) |
Jul 18, 2012 | 33.96 | 34.89 | 33.72 | 34.15 | 2,959,122 | -0.61(-1.76%) |
Jul 17, 2012 | 34.81 | 34.88 | 33.65 | 34.76 | 3,237,571 | +0.03(+0.08%) |
Jul 16, 2012 | 34.66 | 34.94 | 34.59 | 34.73 | 1,325,350 | -0.01(-0.04%) |
Jul 13, 2012 | 33.75 | 34.78 | 33.72 | 34.74 | 1,531,266 | +0.91(+2.68%) |
Jul 12, 2012 | 34.11 | 34.20 | 33.77 | 33.84 | 1,218,285 | -0.62(-1.80%) |
Jul 11, 2012 | 33.88 | 34.56 | 33.61 | 34.46 | 2,534,326 | +0.64(+1.88%) |
Jul 10, 2012 | 34.57 | 34.61 | 33.70 | 33.82 | 1,322,276 | -0.47(-1.38%) |
Jul 09, 2012 | 34.80 | 34.90 | 33.98 | 34.29 | 1,544,805 | -0.04(-0.11%) |
Jul 06, 2012 | 34.29 | 34.40 | 34.11 | 34.33 | 1,627,608 | -0.41(-1.19%) |
Jul 05, 2012 | 34.31 | 34.92 | 34.21 | 34.74 | 2,983,722 | +0.32(+0.92%) |
Jul 03, 2012 | 34.18 | 34.57 | 34.10 | 34.43 | 938,119 | +0.20(+0.58%) |
Jul 02, 2012 | 33.95 | 34.42 | 33.94 | 34.23 | 1,877,839 | +0.24(+0.72%) |
Jun 29, 2012 | 33.10 | 34.00 | 32.95 | 33.98 | 2,388,983 | +1.48(+4.57%) |
Jun 28, 2012 | 32.20 | 32.54 | 31.71 | 32.50 | 1,526,106 | +0.04(+0.14%) |
Jun 27, 2012 | 32.38 | 32.53 | 32.08 | 32.46 | 1,316,584 | +0.16(+0.50%) |
Jun 26, 2012 | 32.15 | 32.43 | 31.78 | 32.29 | 1,109,331 | +0.20(+0.62%) |
Jun 25, 2012 | 32.04 | 32.21 | 31.64 | 32.09 | 1,968,576 | -0.35(-1.09%) |
Jun 22, 2012 | 32.16 | 32.54 | 32.13 | 32.45 | 1,506,735 | +0.48(+1.50%) |
Jun 21, 2012 | 32.94 | 33.10 | 31.95 | 31.97 | 1,713,856 | -0.92(-2.78%) |
Jun 20, 2012 | 32.98 | 33.01 | 32.51 | 32.88 | 1,435,957 | -0.08(-0.25%) |
Jun 19, 2012 | 32.66 | 33.11 | 32.54 | 32.97 | 1,076,544 | +0.48(+1.47%) |
Jun 18, 2012 | 32.53 | 32.79 | 32.38 | 32.49 | 811,552 | -0.26(-0.80%) |
Jun 15, 2012 | 32.30 | 32.80 | 32.13 | 32.75 | 2,104,859 | +0.52(+1.63%) |
Jun 14, 2012 | 31.87 | 32.43 | 31.84 | 32.23 | 1,872,775 | +0.45(+1.42%) |
Jun 13, 2012 | 32.03 | 32.26 | 31.67 | 31.78 | 1,544,863 | -0.49(-1.51%) |
Jun 12, 2012 | 31.62 | 32.26 | 31.48 | 32.26 | 1,779,438 | +0.64(+2.03%) |
Jun 11, 2012 | 32.29 | 32.33 | 31.58 | 31.62 | 1,476,066 | -0.33(-1.04%) |
Jun 08, 2012 | 31.55 | 31.97 | 31.21 | 31.95 | 1,548,848 | +0.38(+1.19%) |
Jun 07, 2012 | 31.71 | 31.95 | 31.45 | 31.58 | 1,774,640 | +0.27(+0.87%) |
Jun 06, 2012 | 30.54 | 31.31 | 30.47 | 31.30 | 1,703,983 | +0.90(+2.95%) |
Jun 05, 2012 | 30.29 | 30.49 | 30.14 | 30.41 | 2,563,051 | -0.08(-0.28%) |
Jun 04, 2012 | 30.72 | 30.81 | 30.28 | 30.49 | 2,032,695 | -0.10(-0.31%) |