Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.12 | 29.66 | 28.95 | 29.50 | 3,538,775 | +0.64(+2.22%) |
Aug 30, 2012 | 29.35 | 29.40 | 28.86 | 28.86 | 3,378,353 | -0.66(-2.23%) |
Aug 29, 2012 | 29.62 | 29.68 | 29.22 | 29.51 | 2,548,959 | +0.08(+0.27%) |
Aug 27, 2012 | 29.91 | 29.94 | 29.39 | 29.43 | 2,564,386 | -0.49(-1.63%) |
Aug 24, 2012 | 29.88 | 30.09 | 29.63 | 29.92 | 2,423,856 | +0.06(+0.20%) |
Aug 23, 2012 | 30.18 | 30.18 | 29.75 | 29.86 | 1,771,033 | -0.38(-1.26%) |
Aug 22, 2012 | 30.35 | 30.45 | 30.05 | 30.24 | 2,993,270 | -0.11(-0.37%) |
Aug 21, 2012 | 30.48 | 30.92 | 30.22 | 30.35 | 3,183,723 | -0.10(-0.31%) |
Aug 20, 2012 | 30.45 | 30.60 | 30.18 | 30.45 | 3,241,921 | +0.02(+0.06%) |
Aug 17, 2012 | 30.33 | 30.74 | 30.16 | 30.43 | 3,342,924 | +0.02(+0.06%) |
Aug 16, 2012 | 30.06 | 30.53 | 30.03 | 30.41 | 2,597,871 | +0.26(+0.86%) |
Aug 15, 2012 | 29.91 | 30.32 | 29.91 | 30.15 | 1,862,403 | +0.05(+0.17%) |
Aug 14, 2012 | 30.52 | 30.71 | 29.98 | 30.10 | 2,844,103 | -0.38(-1.25%) |
Aug 13, 2012 | 30.67 | 30.71 | 30.19 | 30.48 | 1,517,199 | -0.23(-0.76%) |
Aug 10, 2012 | 30.76 | 30.95 | 30.51 | 30.71 | 1,827,169 | -0.02(-0.06%) |
Aug 09, 2012 | 30.70 | 31.10 | 30.70 | 30.73 | 3,090,394 | +0.00(+0.00%) |
Aug 08, 2012 | 30.71 | 30.90 | 30.46 | 30.73 | 1,711,487 | -0.13(-0.42%) |
Aug 07, 2012 | 29.98 | 31.00 | 29.98 | 30.86 | 3,600,765 | +0.94(+3.15%) |
Aug 06, 2012 | 29.94 | 30.14 | 29.88 | 29.92 | 2,483,317 | +0.04(+0.14%) |
Aug 03, 2012 | 29.43 | 30.14 | 29.42 | 29.88 | 3,033,770 | +0.78(+2.67%) |
Aug 02, 2012 | 29.47 | 30.01 | 28.96 | 29.10 | 3,573,273 | -0.65(-2.18%) |
Aug 01, 2012 | 29.94 | 30.07 | 29.62 | 29.75 | 3,258,272 | +0.01(+0.03%) |
Jul 31, 2012 | 29.65 | 29.98 | 29.56 | 29.74 | 2,747,326 | +0.18(+0.61%) |
Jul 30, 2012 | 29.71 | 30.09 | 29.38 | 29.56 | 5,684,377 | +0.05(+0.18%) |
Jul 27, 2012 | 29.75 | 29.93 | 28.98 | 29.50 | 6,125,784 | -0.20(-0.67%) |
Jul 26, 2012 | 28.98 | 29.82 | 28.73 | 29.70 | 7,281,784 | +0.11(+0.38%) |
Jul 25, 2012 | 29.71 | 30.16 | 29.47 | 29.59 | 3,683,463 | +0.04(+0.15%) |
Jul 24, 2012 | 29.64 | 29.91 | 29.34 | 29.55 | 3,202,397 | -0.22(-0.75%) |
Jul 23, 2012 | 29.48 | 29.89 | 29.26 | 29.77 | 3,655,791 | -0.30(-1.01%) |
Jul 20, 2012 | 30.25 | 30.32 | 29.94 | 30.07 | 2,654,979 | -0.33(-1.08%) |
Jul 19, 2012 | 30.41 | 30.60 | 30.09 | 30.40 | 2,540,940 | +0.13(+0.43%) |
Jul 18, 2012 | 29.47 | 30.45 | 29.33 | 30.27 | 5,307,536 | +0.73(+2.49%) |
Jul 17, 2012 | 29.64 | 29.71 | 29.10 | 29.54 | 3,786,432 | +0.00(+0.01%) |
Jul 16, 2012 | 29.39 | 29.68 | 29.08 | 29.53 | 2,696,399 | -0.05(-0.16%) |
Jul 13, 2012 | 29.18 | 29.69 | 29.11 | 29.58 | 3,234,689 | +0.41(+1.42%) |
Jul 12, 2012 | 29.14 | 29.33 | 28.95 | 29.17 | 5,125,631 | -0.22(-0.74%) |
Jul 11, 2012 | 30.11 | 30.15 | 29.29 | 29.38 | 5,773,802 | -0.64(-2.13%) |
Jul 10, 2012 | 30.23 | 30.62 | 29.79 | 30.02 | 6,054,792 | -0.37(-1.22%) |
Jul 09, 2012 | 30.36 | 30.78 | 30.19 | 30.39 | 7,103,444 | -0.28(-0.92%) |
Jul 06, 2012 | 31.50 | 31.63 | 30.35 | 30.67 | 8,956,719 | -1.28(-4.02%) |
Jul 05, 2012 | 32.49 | 32.62 | 31.85 | 31.96 | 3,507,477 | -0.73(-2.22%) |
Jul 03, 2012 | 32.34 | 32.69 | 32.13 | 32.68 | 1,653,117 | +0.16(+0.50%) |
Jul 02, 2012 | 32.82 | 32.83 | 32.10 | 32.52 | 1,909,939 | -0.09(-0.29%) |
Jun 29, 2012 | 32.04 | 32.73 | 31.92 | 32.62 | 4,193,344 | +1.23(+3.91%) |
Jun 28, 2012 | 31.39 | 31.42 | 30.73 | 31.39 | 3,527,535 | -0.21(-0.66%) |
Jun 27, 2012 | 31.49 | 31.81 | 31.38 | 31.60 | 3,343,311 | +0.30(+0.97%) |
Jun 26, 2012 | 31.62 | 31.90 | 31.24 | 31.29 | 5,161,342 | -0.20(-0.63%) |
Jun 25, 2012 | 32.28 | 32.45 | 31.39 | 31.49 | 2,865,778 | -1.30(-3.98%) |
Jun 22, 2012 | 32.60 | 33.15 | 32.46 | 32.80 | 5,095,630 | +0.13(+0.40%) |
Jun 21, 2012 | 33.27 | 33.70 | 32.62 | 32.67 | 3,840,983 | -0.82(-2.45%) |
Jun 20, 2012 | 33.01 | 33.67 | 32.89 | 33.49 | 4,787,774 | +0.53(+1.60%) |
Jun 19, 2012 | 32.86 | 33.10 | 32.68 | 32.96 | 2,567,331 | +0.49(+1.52%) |
Jun 18, 2012 | 32.59 | 33.03 | 32.40 | 32.47 | 3,844,403 | -0.16(-0.50%) |
Jun 15, 2012 | 31.46 | 32.70 | 31.44 | 32.63 | 5,053,999 | +1.06(+3.37%) |
Jun 14, 2012 | 32.03 | 32.05 | 31.26 | 31.57 | 5,801,019 | -0.33(-1.03%) |
Jun 13, 2012 | 32.29 | 32.30 | 31.69 | 31.90 | 4,248,387 | -0.38(-1.18%) |
Jun 12, 2012 | 32.41 | 32.72 | 32.04 | 32.28 | 3,666,439 | +0.17(+0.54%) |
Jun 11, 2012 | 32.70 | 33.12 | 32.04 | 32.11 | 2,766,634 | -0.41(-1.25%) |
Jun 08, 2012 | 32.21 | 32.74 | 32.13 | 32.51 | 4,328,717 | +0.16(+0.51%) |
Jun 07, 2012 | 33.14 | 33.49 | 32.30 | 32.35 | 3,567,846 | -0.68(-2.07%) |
Jun 06, 2012 | 33.05 | 33.41 | 32.57 | 33.03 | 6,249,392 | +0.78(+2.41%) |
Jun 05, 2012 | 31.13 | 32.44 | 30.97 | 32.25 | 7,107,050 | +1.15(+3.70%) |
Jun 04, 2012 | 31.22 | 31.72 | 31.05 | 31.10 | 34,571,260 | -0.12(-0.39%) |