Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.88 | 33.11 | 32.60 | 33.08 | 2,034,489 | +0.29(+0.89%) |
Aug 30, 2012 | 32.84 | 33.03 | 32.58 | 32.78 | 1,871,391 | -0.11(-0.33%) |
Aug 29, 2012 | 32.47 | 32.96 | 32.47 | 32.89 | 1,631,299 | -0.07(-0.20%) |
Aug 27, 2012 | 33.15 | 33.16 | 32.75 | 32.96 | 1,621,207 | -0.12(-0.35%) |
Aug 24, 2012 | 32.87 | 33.23 | 32.73 | 33.08 | 2,306,977 | +0.14(+0.43%) |
Aug 23, 2012 | 33.03 | 33.08 | 32.67 | 32.93 | 2,186,734 | -0.11(-0.33%) |
Aug 22, 2012 | 33.29 | 33.46 | 32.81 | 33.04 | 4,785,801 | -0.53(-1.59%) |
Aug 21, 2012 | 33.79 | 33.96 | 33.46 | 33.57 | 3,890,485 | -0.17(-0.49%) |
Aug 20, 2012 | 33.77 | 33.92 | 33.49 | 33.74 | 2,492,553 | -0.23(-0.69%) |
Aug 17, 2012 | 34.02 | 34.03 | 33.67 | 33.97 | 1,531,887 | -0.02(-0.07%) |
Aug 16, 2012 | 33.65 | 34.05 | 33.62 | 34.00 | 1,215,414 | +0.35(+1.04%) |
Aug 15, 2012 | 33.51 | 33.89 | 33.47 | 33.65 | 1,608,558 | +0.12(+0.37%) |
Aug 14, 2012 | 33.78 | 33.89 | 33.40 | 33.52 | 2,013,827 | -0.21(-0.62%) |
Aug 13, 2012 | 33.58 | 33.73 | 33.33 | 33.73 | 1,987,420 | +0.08(+0.25%) |
Aug 10, 2012 | 33.54 | 33.71 | 33.35 | 33.65 | 2,427,520 | +0.06(+0.17%) |
Aug 09, 2012 | 33.33 | 33.70 | 33.30 | 33.59 | 1,827,134 | +0.15(+0.45%) |
Aug 08, 2012 | 33.34 | 33.54 | 33.13 | 33.44 | 2,009,144 | +0.14(+0.42%) |
Aug 07, 2012 | 33.18 | 33.71 | 33.18 | 33.30 | 2,993,028 | +0.14(+0.43%) |
Aug 06, 2012 | 33.26 | 33.33 | 33.12 | 33.16 | 2,169,777 | +0.03(+0.10%) |
Aug 03, 2012 | 32.88 | 33.24 | 32.71 | 33.13 | 2,798,428 | +0.60(+1.84%) |
Aug 02, 2012 | 32.38 | 32.90 | 32.23 | 32.53 | 2,703,885 | -0.22(-0.69%) |
Aug 01, 2012 | 32.82 | 32.94 | 32.37 | 32.75 | 3,640,296 | +0.22(+0.69%) |
Jul 31, 2012 | 32.71 | 33.04 | 32.52 | 32.53 | 3,135,306 | -0.12(-0.36%) |
Jul 30, 2012 | 32.79 | 32.96 | 32.33 | 32.64 | 2,128,604 | -0.12(-0.38%) |
Jul 27, 2012 | 32.17 | 32.88 | 32.03 | 32.77 | 2,994,958 | +0.86(+2.70%) |
Jul 26, 2012 | 31.97 | 32.31 | 31.74 | 31.91 | 3,003,998 | +0.32(+1.01%) |
Jul 25, 2012 | 30.66 | 31.75 | 30.62 | 31.59 | 4,029,161 | +1.04(+3.42%) |
Jul 24, 2012 | 30.72 | 30.80 | 30.28 | 30.54 | 1,996,875 | -0.25(-0.80%) |
Jul 23, 2012 | 30.92 | 30.92 | 30.26 | 30.79 | 2,662,377 | -0.42(-1.33%) |
Jul 20, 2012 | 31.56 | 31.57 | 31.04 | 31.20 | 2,039,170 | -0.42(-1.32%) |
Jul 19, 2012 | 31.54 | 31.90 | 31.32 | 31.62 | 3,477,501 | +0.33(+1.06%) |
Jul 18, 2012 | 30.42 | 31.54 | 30.32 | 31.29 | 2,756,244 | +0.85(+2.79%) |
Jul 17, 2012 | 30.23 | 30.59 | 29.79 | 30.44 | 3,398,301 | +0.33(+1.09%) |
Jul 16, 2012 | 30.25 | 30.44 | 30.02 | 30.11 | 2,526,315 | -0.25(-0.81%) |
Jul 13, 2012 | 29.93 | 30.44 | 29.90 | 30.35 | 1,719,728 | +0.53(+1.79%) |
Jul 12, 2012 | 30.07 | 30.14 | 29.64 | 29.82 | 2,367,205 | -0.51(-1.67%) |
Jul 11, 2012 | 30.17 | 30.55 | 30.04 | 30.33 | 3,462,565 | +0.27(+0.89%) |
Jul 10, 2012 | 30.11 | 30.50 | 29.86 | 30.06 | 2,616,694 | -0.16(-0.52%) |
Jul 09, 2012 | 30.46 | 30.48 | 29.95 | 30.22 | 2,549,590 | -0.26(-0.85%) |
Jul 06, 2012 | 30.89 | 30.96 | 30.12 | 30.48 | 2,575,819 | -0.67(-2.16%) |
Jul 05, 2012 | 30.95 | 31.28 | 30.63 | 31.15 | 1,914,780 | +0.12(+0.40%) |
Jul 03, 2012 | 31.01 | 31.06 | 30.59 | 31.03 | 2,031,685 | +0.03(+0.11%) |
Jul 02, 2012 | 31.38 | 31.38 | 30.74 | 30.99 | 2,569,183 | -0.36(-1.14%) |
Jun 29, 2012 | 30.85 | 31.35 | 30.81 | 31.35 | 2,849,747 | +0.96(+3.15%) |
Jun 28, 2012 | 30.50 | 30.69 | 30.05 | 30.40 | 3,694,090 | -0.47(-1.51%) |
Jun 27, 2012 | 30.60 | 31.04 | 30.48 | 30.86 | 2,797,380 | +0.37(+1.21%) |
Jun 26, 2012 | 30.79 | 30.85 | 30.15 | 30.49 | 2,925,254 | -0.27(-0.88%) |
Jun 25, 2012 | 31.04 | 31.05 | 30.63 | 30.76 | 2,758,260 | -0.64(-2.04%) |
Jun 22, 2012 | 31.27 | 31.56 | 31.17 | 31.40 | 9,525,781 | +0.34(+1.10%) |
Jun 21, 2012 | 31.74 | 31.81 | 31.01 | 31.06 | 2,550,927 | -0.79(-2.48%) |
Jun 20, 2012 | 31.76 | 32.03 | 31.59 | 31.85 | 2,664,961 | +0.22(+0.71%) |
Jun 19, 2012 | 31.46 | 31.77 | 31.30 | 31.63 | 3,131,450 | +0.37(+1.17%) |
Jun 18, 2012 | 30.60 | 31.29 | 30.51 | 31.26 | 2,260,018 | +0.54(+1.76%) |
Jun 15, 2012 | 30.47 | 30.75 | 30.25 | 30.72 | 3,554,618 | +0.39(+1.29%) |
Jun 14, 2012 | 30.63 | 30.63 | 30.04 | 30.33 | 2,707,470 | -0.15(-0.49%) |
Jun 13, 2012 | 30.93 | 30.94 | 30.37 | 30.48 | 2,309,639 | -0.57(-1.82%) |
Jun 12, 2012 | 30.43 | 31.05 | 30.32 | 31.04 | 2,443,968 | +0.81(+2.68%) |
Jun 11, 2012 | 31.31 | 31.32 | 30.20 | 30.23 | 2,197,859 | -0.64(-2.09%) |
Jun 08, 2012 | 30.65 | 30.96 | 30.53 | 30.88 | 2,266,581 | +0.22(+0.71%) |
Jun 07, 2012 | 31.46 | 31.53 | 30.62 | 30.66 | 2,712,566 | -0.40(-1.29%) |
Jun 06, 2012 | 30.33 | 31.08 | 30.27 | 31.06 | 2,310,641 | +0.94(+3.11%) |
Jun 05, 2012 | 29.65 | 30.25 | 29.62 | 30.12 | 2,198,955 | +0.43(+1.44%) |
Jun 04, 2012 | 29.74 | 30.13 | 29.28 | 29.70 | 3,197,759 | -0.05(-0.17%) |