Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.21 | 34.45 | 34.04 | 34.28 | 1,590,247 | +0.20(+0.58%) |
Aug 30, 2012 | 34.08 | 34.24 | 33.70 | 34.08 | 1,534,654 | -0.16(-0.46%) |
Aug 29, 2012 | 34.24 | 34.44 | 34.19 | 34.24 | 1,505,275 | +0.08(+0.25%) |
Aug 27, 2012 | 34.35 | 34.35 | 34.08 | 34.16 | 898,423 | -0.15(-0.43%) |
Aug 24, 2012 | 34.01 | 34.35 | 33.93 | 34.30 | 1,053,806 | +0.21(+0.63%) |
Aug 23, 2012 | 34.50 | 34.57 | 34.07 | 34.09 | 1,113,055 | -0.52(-1.49%) |
Aug 22, 2012 | 34.69 | 34.75 | 34.40 | 34.61 | 1,025,922 | -0.05(-0.15%) |
Aug 21, 2012 | 34.81 | 35.23 | 34.58 | 34.66 | 983,864 | -0.11(-0.32%) |
Aug 20, 2012 | 34.70 | 34.80 | 34.44 | 34.77 | 1,103,597 | -0.10(-0.30%) |
Aug 17, 2012 | 34.92 | 34.98 | 34.70 | 34.87 | 1,406,217 | +0.04(+0.13%) |
Aug 16, 2012 | 34.23 | 34.92 | 34.23 | 34.83 | 1,078,439 | +0.51(+1.48%) |
Aug 15, 2012 | 34.08 | 34.41 | 34.07 | 34.32 | 632,947 | +0.12(+0.35%) |
Aug 14, 2012 | 34.43 | 34.44 | 34.13 | 34.20 | 1,192,005 | +0.07(+0.22%) |
Aug 13, 2012 | 34.05 | 34.19 | 33.96 | 34.13 | 681,065 | +0.01(+0.02%) |
Aug 10, 2012 | 34.13 | 34.18 | 33.82 | 34.12 | 811,331 | +0.04(+0.11%) |
Aug 09, 2012 | 33.99 | 34.26 | 33.96 | 34.08 | 1,284,152 | +0.07(+0.20%) |
Aug 08, 2012 | 33.87 | 34.15 | 33.73 | 34.02 | 995,166 | +0.05(+0.15%) |
Aug 07, 2012 | 33.49 | 34.24 | 33.47 | 33.96 | 1,607,840 | +0.52(+1.57%) |
Aug 06, 2012 | 33.75 | 33.88 | 33.43 | 33.44 | 928,448 | -0.13(-0.40%) |
Aug 03, 2012 | 33.12 | 33.60 | 32.86 | 33.57 | 1,151,367 | +1.03(+3.15%) |
Aug 02, 2012 | 32.97 | 32.99 | 32.25 | 32.55 | 1,983,216 | -0.71(-2.13%) |
Aug 01, 2012 | 33.58 | 33.72 | 33.21 | 33.26 | 1,392,982 | -0.26(-0.77%) |
Jul 31, 2012 | 33.76 | 33.77 | 33.47 | 33.51 | 1,355,731 | -0.23(-0.68%) |
Jul 30, 2012 | 34.02 | 34.05 | 33.64 | 33.74 | 1,107,410 | -0.40(-1.17%) |
Jul 27, 2012 | 33.94 | 34.32 | 33.49 | 34.14 | 1,062,800 | +0.60(+1.78%) |
Jul 26, 2012 | 33.50 | 33.62 | 33.17 | 33.54 | 1,089,214 | +0.64(+1.95%) |
Jul 25, 2012 | 33.20 | 33.23 | 32.88 | 32.90 | 1,358,145 | -0.18(-0.55%) |
Jul 24, 2012 | 33.30 | 33.33 | 32.74 | 33.08 | 1,483,155 | -0.18(-0.54%) |
Jul 23, 2012 | 32.98 | 33.38 | 32.66 | 33.26 | 1,169,648 | -0.18(-0.53%) |
Jul 20, 2012 | 33.76 | 33.90 | 33.28 | 33.44 | 1,871,310 | -0.52(-1.52%) |
Jul 19, 2012 | 34.19 | 34.51 | 33.88 | 33.96 | 1,510,094 | -0.18(-0.52%) |
Jul 18, 2012 | 33.95 | 34.88 | 33.71 | 34.13 | 2,960,241 | -0.61(-1.76%) |
Jul 17, 2012 | 34.80 | 34.86 | 33.64 | 34.75 | 3,238,795 | +0.03(+0.08%) |
Jul 16, 2012 | 34.65 | 34.93 | 34.58 | 34.72 | 1,325,851 | -0.01(-0.04%) |
Jul 13, 2012 | 33.73 | 34.77 | 33.71 | 34.73 | 1,531,844 | +0.91(+2.68%) |
Jul 12, 2012 | 34.10 | 34.19 | 33.76 | 33.82 | 1,218,746 | -0.62(-1.80%) |
Jul 11, 2012 | 33.87 | 34.55 | 33.60 | 34.44 | 2,535,284 | +0.63(+1.88%) |
Jul 10, 2012 | 34.55 | 34.60 | 33.68 | 33.81 | 1,322,776 | -0.47(-1.38%) |
Jul 09, 2012 | 34.79 | 34.89 | 33.96 | 34.28 | 1,545,388 | -0.04(-0.11%) |
Jul 06, 2012 | 34.28 | 34.38 | 34.09 | 34.32 | 1,628,223 | -0.41(-1.19%) |
Jul 05, 2012 | 34.30 | 34.91 | 34.20 | 34.73 | 2,984,850 | +0.32(+0.92%) |
Jul 03, 2012 | 34.17 | 34.55 | 34.09 | 34.41 | 938,474 | +0.20(+0.58%) |
Jul 02, 2012 | 33.94 | 34.41 | 33.93 | 34.21 | 1,878,548 | +0.24(+0.72%) |
Jun 29, 2012 | 33.09 | 33.99 | 32.94 | 33.97 | 2,389,886 | +1.48(+4.57%) |
Jun 28, 2012 | 32.18 | 32.53 | 31.70 | 32.49 | 1,526,683 | +0.04(+0.14%) |
Jun 27, 2012 | 32.37 | 32.52 | 32.07 | 32.44 | 1,317,082 | +0.16(+0.50%) |
Jun 26, 2012 | 32.14 | 32.41 | 31.76 | 32.28 | 1,109,750 | +0.20(+0.62%) |
Jun 25, 2012 | 32.03 | 32.20 | 31.63 | 32.08 | 1,969,320 | -0.35(-1.09%) |
Jun 22, 2012 | 32.15 | 32.53 | 32.12 | 32.44 | 1,507,304 | +0.48(+1.50%) |
Jun 21, 2012 | 32.93 | 33.09 | 31.94 | 31.96 | 1,714,504 | -0.92(-2.78%) |
Jun 20, 2012 | 32.97 | 33.00 | 32.49 | 32.87 | 1,436,499 | -0.08(-0.25%) |
Jun 19, 2012 | 32.65 | 33.09 | 32.52 | 32.95 | 1,076,950 | +0.48(+1.47%) |
Jun 18, 2012 | 32.52 | 32.77 | 32.37 | 32.48 | 811,859 | -0.26(-0.80%) |
Jun 15, 2012 | 32.29 | 32.78 | 32.12 | 32.74 | 2,105,655 | +0.52(+1.63%) |
Jun 14, 2012 | 31.86 | 32.41 | 31.82 | 32.21 | 1,873,483 | +0.45(+1.42%) |
Jun 13, 2012 | 32.02 | 32.25 | 31.65 | 31.76 | 1,545,447 | -0.49(-1.51%) |
Jun 12, 2012 | 31.61 | 32.25 | 31.47 | 32.25 | 1,780,111 | +0.64(+2.03%) |
Jun 11, 2012 | 32.28 | 32.32 | 31.56 | 31.61 | 1,476,624 | -0.33(-1.04%) |
Jun 08, 2012 | 31.54 | 31.96 | 31.20 | 31.94 | 1,549,433 | +0.38(+1.19%) |
Jun 07, 2012 | 31.70 | 31.93 | 31.44 | 31.56 | 1,775,311 | +0.27(+0.87%) |
Jun 06, 2012 | 30.53 | 31.30 | 30.46 | 31.29 | 1,704,627 | +0.90(+2.95%) |
Jun 05, 2012 | 30.27 | 30.48 | 30.13 | 30.39 | 2,564,020 | -0.08(-0.28%) |
Jun 04, 2012 | 30.71 | 30.80 | 30.27 | 30.48 | 2,033,463 | -0.10(-0.31%) |