Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 35.11 | 35.46 | 34.96 | 35.28 | 1,489,295 | +0.39(+1.12%) |
Aug 30, 2012 | 34.97 | 35.12 | 34.67 | 34.89 | 1,622,652 | -0.36(-1.01%) |
Aug 29, 2012 | 35.16 | 35.35 | 35.00 | 35.25 | 1,274,533 | +0.08(+0.23%) |
Aug 27, 2012 | 35.35 | 35.41 | 35.10 | 35.16 | 1,112,025 | -0.11(-0.31%) |
Aug 24, 2012 | 34.88 | 35.31 | 34.81 | 35.27 | 1,183,824 | +0.32(+0.92%) |
Aug 23, 2012 | 35.41 | 35.41 | 34.95 | 34.95 | 1,916,921 | -0.48(-1.36%) |
Aug 22, 2012 | 35.37 | 35.68 | 35.21 | 35.43 | 2,088,509 | -0.14(-0.39%) |
Aug 21, 2012 | 36.00 | 36.10 | 35.51 | 35.57 | 2,066,871 | -0.34(-0.94%) |
Aug 20, 2012 | 35.97 | 36.00 | 35.67 | 35.91 | 1,406,781 | -0.08(-0.21%) |
Aug 17, 2012 | 35.63 | 36.04 | 35.46 | 35.98 | 2,652,221 | +0.53(+1.49%) |
Aug 16, 2012 | 35.32 | 35.59 | 35.15 | 35.45 | 1,718,126 | +0.13(+0.37%) |
Aug 15, 2012 | 35.20 | 35.41 | 35.19 | 35.32 | 1,011,642 | -0.01(-0.04%) |
Aug 14, 2012 | 35.41 | 35.66 | 35.25 | 35.34 | 1,196,316 | -0.14(-0.41%) |
Aug 13, 2012 | 35.64 | 35.64 | 35.31 | 35.48 | 911,531 | -0.19(-0.52%) |
Aug 10, 2012 | 35.34 | 35.67 | 34.86 | 35.67 | 1,248,088 | +0.21(+0.58%) |
Aug 09, 2012 | 35.30 | 35.67 | 35.16 | 35.46 | 1,696,329 | +0.12(+0.35%) |
Aug 08, 2012 | 35.03 | 35.40 | 34.88 | 35.34 | 1,560,715 | +0.27(+0.78%) |
Aug 07, 2012 | 34.92 | 35.34 | 34.88 | 35.06 | 1,710,911 | +0.19(+0.55%) |
Aug 06, 2012 | 34.97 | 35.03 | 34.43 | 34.87 | 1,823,685 | -0.12(-0.35%) |
Aug 03, 2012 | 34.36 | 35.14 | 34.27 | 34.99 | 2,808,400 | +1.07(+3.16%) |
Aug 02, 2012 | 33.82 | 34.15 | 33.61 | 33.92 | 1,991,544 | -0.12(-0.36%) |
Aug 01, 2012 | 34.46 | 34.58 | 33.94 | 34.05 | 1,269,853 | -0.42(-1.22%) |
Jul 31, 2012 | 34.66 | 34.83 | 34.41 | 34.46 | 2,821,258 | -0.30(-0.87%) |
Jul 30, 2012 | 34.58 | 34.81 | 34.50 | 34.77 | 2,054,122 | +0.15(+0.44%) |
Jul 27, 2012 | 34.27 | 34.73 | 34.14 | 34.62 | 2,332,845 | +0.55(+1.61%) |
Jul 26, 2012 | 33.78 | 34.27 | 33.76 | 34.07 | 2,795,466 | +0.71(+2.12%) |
Jul 25, 2012 | 33.28 | 33.53 | 33.17 | 33.36 | 1,916,076 | +0.19(+0.58%) |
Jul 24, 2012 | 33.27 | 33.58 | 33.00 | 33.17 | 2,457,585 | -0.14(-0.41%) |
Jul 23, 2012 | 33.54 | 33.61 | 33.08 | 33.30 | 2,655,491 | -0.54(-1.60%) |
Jul 20, 2012 | 34.15 | 34.47 | 33.78 | 33.85 | 2,843,095 | -0.50(-1.46%) |
Jul 19, 2012 | 34.55 | 34.75 | 34.25 | 34.35 | 3,135,897 | -0.19(-0.56%) |
Jul 18, 2012 | 34.11 | 34.59 | 34.05 | 34.54 | 2,485,346 | +0.37(+1.09%) |
Jul 17, 2012 | 33.63 | 34.35 | 33.02 | 34.17 | 3,693,856 | +0.42(+1.24%) |
Jul 16, 2012 | 33.12 | 33.92 | 33.00 | 33.75 | 3,136,388 | +0.41(+1.22%) |
Jul 13, 2012 | 32.88 | 33.42 | 32.84 | 33.34 | 1,584,579 | +0.49(+1.48%) |
Jul 12, 2012 | 32.44 | 33.00 | 32.30 | 32.86 | 2,652,258 | +0.19(+0.57%) |
Jul 11, 2012 | 32.70 | 32.86 | 32.40 | 32.67 | 2,297,913 | -0.03(-0.08%) |
Jul 10, 2012 | 32.43 | 32.93 | 32.41 | 32.70 | 2,056,348 | +0.04(+0.13%) |
Jul 09, 2012 | 32.97 | 33.15 | 32.54 | 32.66 | 1,315,269 | -0.46(-1.39%) |
Jul 06, 2012 | 33.19 | 33.23 | 32.85 | 33.12 | 1,544,295 | -0.36(-1.09%) |
Jul 05, 2012 | 33.34 | 33.69 | 33.21 | 33.48 | 2,335,490 | -0.14(-0.43%) |
Jul 03, 2012 | 33.72 | 33.80 | 33.46 | 33.63 | 1,827,564 | -0.13(-0.39%) |
Jul 02, 2012 | 33.50 | 33.79 | 33.23 | 33.76 | 2,416,181 | +0.38(+1.13%) |
Jun 29, 2012 | 32.74 | 33.38 | 32.44 | 33.38 | 2,376,930 | +1.13(+3.49%) |
Jun 28, 2012 | 31.74 | 32.28 | 31.42 | 32.25 | 1,936,178 | +0.26(+0.82%) |
Jun 27, 2012 | 31.59 | 32.20 | 31.59 | 31.99 | 1,667,553 | +0.34(+1.09%) |
Jun 26, 2012 | 31.92 | 32.05 | 31.35 | 31.65 | 2,020,902 | -0.12(-0.39%) |
Jun 25, 2012 | 32.01 | 32.03 | 31.70 | 31.77 | 2,182,500 | -0.49(-1.53%) |
Jun 22, 2012 | 32.66 | 32.70 | 32.18 | 32.27 | 3,368,294 | -0.36(-1.09%) |
Jun 21, 2012 | 33.26 | 33.39 | 32.58 | 32.62 | 2,894,498 | -0.56(-1.70%) |
Jun 20, 2012 | 33.08 | 33.29 | 32.90 | 33.19 | 2,751,580 | +0.14(+0.44%) |
Jun 19, 2012 | 32.80 | 33.18 | 32.71 | 33.04 | 1,979,568 | +0.30(+0.90%) |
Jun 18, 2012 | 32.62 | 32.86 | 32.53 | 32.75 | 2,118,015 | -0.02(-0.06%) |
Jun 15, 2012 | 32.45 | 32.91 | 32.32 | 32.77 | 2,628,533 | +0.41(+1.25%) |
Jun 14, 2012 | 32.37 | 32.47 | 32.09 | 32.36 | 2,799,348 | +0.05(+0.17%) |
Jun 13, 2012 | 32.65 | 32.80 | 32.23 | 32.31 | 2,396,217 | -0.56(-1.69%) |
Jun 12, 2012 | 32.81 | 32.91 | 32.18 | 32.86 | 2,280,485 | +0.32(+0.97%) |
Jun 11, 2012 | 33.05 | 33.07 | 32.50 | 32.55 | 2,172,182 | -0.25(-0.77%) |
Jun 08, 2012 | 32.42 | 32.82 | 32.28 | 32.80 | 1,780,340 | +0.23(+0.69%) |
Jun 07, 2012 | 32.18 | 32.97 | 32.18 | 32.58 | 4,057,533 | +0.33(+1.04%) |
Jun 06, 2012 | 31.91 | 32.32 | 31.76 | 32.24 | 3,503,143 | +0.46(+1.46%) |
Jun 05, 2012 | 31.50 | 31.87 | 31.42 | 31.78 | 2,637,370 | +0.12(+0.39%) |
Jun 04, 2012 | 31.71 | 31.84 | 31.43 | 31.65 | 2,732,214 | +0.01(+0.02%) |