Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.89 | 35.19 | 34.85 | 34.87 | 1,861,642 | +0.02(+0.05%) |
Aug 30, 2012 | 35.06 | 35.18 | 34.84 | 34.85 | 2,729,409 | -0.56(-1.59%) |
Aug 29, 2012 | 35.28 | 35.47 | 35.24 | 35.41 | 2,095,302 | -0.18(-0.50%) |
Aug 27, 2012 | 35.60 | 35.72 | 35.54 | 35.59 | 2,099,772 | -0.01(-0.02%) |
Aug 24, 2012 | 35.60 | 35.96 | 35.48 | 35.60 | 2,309,275 | -0.02(-0.05%) |
Aug 23, 2012 | 35.78 | 35.90 | 35.58 | 35.61 | 2,667,128 | +0.04(+0.12%) |
Aug 22, 2012 | 35.58 | 35.61 | 35.39 | 35.57 | 2,719,407 | -0.02(-0.05%) |
Aug 21, 2012 | 35.80 | 36.33 | 35.58 | 35.59 | 2,420,094 | -0.28(-0.79%) |
Aug 20, 2012 | 35.50 | 36.08 | 35.30 | 35.87 | 2,359,606 | +0.26(+0.74%) |
Aug 17, 2012 | 35.75 | 35.93 | 35.57 | 35.61 | 2,607,658 | -0.20(-0.57%) |
Aug 16, 2012 | 35.68 | 35.95 | 35.43 | 35.81 | 2,570,457 | +0.13(+0.37%) |
Aug 15, 2012 | 35.61 | 35.83 | 35.42 | 35.68 | 1,900,782 | -0.12(-0.34%) |
Aug 14, 2012 | 35.90 | 36.18 | 35.73 | 35.80 | 1,792,881 | -0.04(-0.12%) |
Aug 13, 2012 | 35.74 | 36.07 | 35.74 | 35.84 | 2,330,202 | -0.41(-1.12%) |
Aug 10, 2012 | 36.00 | 36.44 | 35.86 | 36.25 | 2,485,399 | +0.00(+0.00%) |
Aug 09, 2012 | 35.46 | 36.31 | 35.33 | 36.25 | 4,803,697 | +0.79(+2.24%) |
Aug 08, 2012 | 35.39 | 35.66 | 35.34 | 35.46 | 2,895,594 | -0.12(-0.35%) |
Aug 07, 2012 | 35.67 | 35.87 | 35.41 | 35.58 | 5,244,983 | -0.10(-0.27%) |
Aug 06, 2012 | 34.50 | 35.94 | 34.50 | 35.68 | 5,975,626 | +0.87(+2.51%) |
Aug 03, 2012 | 35.37 | 35.42 | 34.65 | 34.80 | 6,803,364 | -0.04(-0.10%) |
Aug 02, 2012 | 35.39 | 35.58 | 34.63 | 34.84 | 7,672,663 | -1.16(-3.23%) |
Aug 01, 2012 | 36.10 | 36.24 | 35.59 | 36.00 | 4,342,162 | -0.02(-0.05%) |
Jul 31, 2012 | 35.63 | 36.37 | 35.63 | 36.02 | 2,041,611 | -0.29(-0.80%) |
Jul 30, 2012 | 36.60 | 36.64 | 36.19 | 36.31 | 1,810,489 | -0.10(-0.27%) |
Jul 27, 2012 | 35.97 | 36.57 | 35.71 | 36.41 | 3,230,993 | +0.75(+2.10%) |
Jul 26, 2012 | 35.66 | 35.98 | 35.46 | 35.66 | 2,954,281 | +0.00(+0.00%) |
Jul 25, 2012 | 35.67 | 35.87 | 35.36 | 35.66 | 2,190,355 | -0.01(-0.02%) |
Jul 24, 2012 | 35.64 | 36.05 | 35.53 | 35.67 | 2,265,847 | -0.21(-0.59%) |
Jul 23, 2012 | 35.98 | 36.09 | 35.64 | 35.88 | 2,642,777 | -0.78(-2.11%) |
Jul 20, 2012 | 36.87 | 36.94 | 36.51 | 36.65 | 1,954,512 | -0.19(-0.50%) |
Jul 19, 2012 | 36.82 | 37.12 | 36.78 | 36.84 | 2,577,120 | -0.27(-0.74%) |
Jul 18, 2012 | 37.13 | 37.22 | 36.74 | 37.11 | 3,748,998 | -0.19(-0.50%) |
Jul 17, 2012 | 36.34 | 37.46 | 36.32 | 37.30 | 8,725,513 | +1.06(+2.92%) |
Jul 16, 2012 | 35.45 | 36.30 | 35.45 | 36.24 | 3,848,185 | +0.67(+1.88%) |
Jul 13, 2012 | 35.34 | 35.76 | 35.16 | 35.57 | 2,980,115 | +0.27(+0.77%) |
Jul 12, 2012 | 34.80 | 35.32 | 34.71 | 35.30 | 4,369,235 | +0.56(+1.62%) |
Jul 11, 2012 | 34.72 | 34.88 | 34.36 | 34.73 | 2,190,797 | +0.12(+0.36%) |
Jul 10, 2012 | 34.58 | 34.71 | 34.30 | 34.61 | 3,199,693 | +0.04(+0.10%) |
Jul 09, 2012 | 34.66 | 34.76 | 34.35 | 34.57 | 2,744,004 | -0.04(-0.13%) |
Jul 06, 2012 | 35.13 | 35.31 | 34.37 | 34.62 | 3,610,379 | -0.76(-2.14%) |
Jul 05, 2012 | 35.08 | 35.59 | 34.93 | 35.38 | 4,325,868 | +0.10(+0.27%) |
Jul 03, 2012 | 34.81 | 35.40 | 34.60 | 35.28 | 4,359,841 | +0.70(+2.04%) |
Jul 02, 2012 | 34.74 | 34.99 | 34.28 | 34.57 | 4,093,260 | -0.17(-0.48%) |
Jun 29, 2012 | 34.94 | 35.02 | 34.59 | 34.74 | 4,286,551 | +0.26(+0.77%) |
Jun 28, 2012 | 33.91 | 34.57 | 33.74 | 34.48 | 6,976,318 | +0.09(+0.26%) |
Jun 27, 2012 | 34.65 | 34.74 | 34.35 | 34.39 | 6,286,153 | -0.24(-0.69%) |
Jun 26, 2012 | 35.01 | 35.09 | 34.13 | 34.63 | 9,361,195 | -0.36(-1.03%) |
Jun 25, 2012 | 35.89 | 35.98 | 34.90 | 34.99 | 15,879,240 | +1.51(+4.50%) |
Jun 22, 2012 | 33.46 | 33.65 | 33.32 | 33.48 | 2,721,322 | +0.24(+0.72%) |
Jun 21, 2012 | 33.10 | 33.40 | 33.03 | 33.24 | 4,208,025 | -0.04(-0.11%) |
Jun 20, 2012 | 33.37 | 33.47 | 32.95 | 33.28 | 5,592,905 | -0.19(-0.58%) |
Jun 19, 2012 | 33.50 | 33.66 | 33.32 | 33.47 | 9,013,588 | +0.04(+0.13%) |
Jun 18, 2012 | 33.43 | 33.85 | 33.31 | 33.43 | 5,808,487 | +0.07(+0.21%) |
Jun 15, 2012 | 33.43 | 33.91 | 32.96 | 33.36 | 8,768,738 | -0.31(-0.92%) |
Jun 14, 2012 | 33.80 | 34.03 | 33.52 | 33.67 | 4,982,754 | -0.28(-0.83%) |
Jun 13, 2012 | 34.20 | 34.25 | 33.80 | 33.95 | 3,565,523 | -0.24(-0.70%) |
Jun 12, 2012 | 34.59 | 34.61 | 34.09 | 34.19 | 3,981,867 | -0.11(-0.33%) |
Jun 11, 2012 | 34.80 | 34.97 | 34.26 | 34.30 | 2,049,510 | -0.23(-0.66%) |
Jun 08, 2012 | 34.24 | 34.66 | 34.09 | 34.53 | 3,484,186 | +0.16(+0.46%) |
Jun 07, 2012 | 34.89 | 35.05 | 34.36 | 34.37 | 3,127,900 | -0.53(-1.51%) |
Jun 06, 2012 | 34.39 | 35.02 | 34.31 | 34.90 | 3,368,227 | +0.50(+1.46%) |
Jun 05, 2012 | 34.13 | 34.48 | 34.02 | 34.40 | 3,208,088 | +0.11(+0.33%) |
Jun 04, 2012 | 34.57 | 34.96 | 33.96 | 34.28 | 5,362,767 | -0.08(-0.23%) |