Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.24 | 32.98 | 32.04 | 32.96 | 5,448,177 | +0.72(+2.23%) |
Aug 30, 2012 | 32.36 | 32.38 | 32.14 | 32.24 | 1,986,162 | -0.02(-0.06%) |
Aug 29, 2012 | 32.46 | 32.46 | 32.16 | 32.26 | 2,609,405 | -0.12(-0.37%) |
Aug 27, 2012 | 32.48 | 32.58 | 32.38 | 32.38 | 2,573,489 | -0.14(-0.43%) |
Aug 24, 2012 | 32.50 | 32.60 | 32.38 | 32.52 | 2,587,786 | +0.02(+0.06%) |
Aug 23, 2012 | 32.42 | 32.62 | 32.36 | 32.50 | 6,909,656 | +0.28(+0.87%) |
Aug 22, 2012 | 31.98 | 32.26 | 31.82 | 32.22 | 4,571,539 | +0.34(+1.07%) |
Aug 21, 2012 | 31.90 | 31.96 | 31.86 | 31.88 | 3,227,219 | +0.30(+0.95%) |
Aug 20, 2012 | 31.42 | 31.60 | 31.40 | 31.58 | 1,692,311 | +0.10(+0.32%) |
Aug 17, 2012 | 31.54 | 31.54 | 31.38 | 31.48 | 2,150,572 | +0.06(+0.19%) |
Aug 16, 2012 | 31.30 | 31.53 | 31.22 | 31.42 | 2,947,052 | +0.18(+0.58%) |
Aug 15, 2012 | 31.20 | 31.28 | 31.17 | 31.24 | 1,771,824 | +0.08(+0.26%) |
Aug 14, 2012 | 31.14 | 31.24 | 31.08 | 31.16 | 1,577,529 | -0.16(-0.51%) |
Aug 13, 2012 | 31.56 | 31.61 | 31.30 | 31.32 | 1,578,314 | -0.24(-0.76%) |
Aug 10, 2012 | 31.48 | 31.70 | 31.44 | 31.56 | 1,731,376 | +0.04(+0.13%) |
Aug 09, 2012 | 31.40 | 31.52 | 31.38 | 31.52 | 1,345,858 | +0.12(+0.38%) |
Aug 08, 2012 | 31.42 | 31.49 | 31.36 | 31.40 | 1,656,162 | +0.02(+0.06%) |
Aug 07, 2012 | 31.40 | 31.45 | 31.32 | 31.38 | 2,450,964 | +0.02(+0.06%) |
Aug 06, 2012 | 31.30 | 31.46 | 31.26 | 31.36 | 1,687,842 | +0.14(+0.45%) |
Aug 03, 2012 | 31.04 | 31.30 | 31.00 | 31.22 | 1,917,523 | +0.28(+0.90%) |
Aug 02, 2012 | 31.04 | 31.16 | 30.84 | 30.94 | 2,874,882 | -0.22(-0.71%) |
Aug 01, 2012 | 31.16 | 31.28 | 31.00 | 31.16 | 3,334,168 | -0.28(-0.89%) |
Jul 31, 2012 | 31.66 | 31.66 | 31.36 | 31.44 | 3,468,533 | -0.16(-0.51%) |
Jul 30, 2012 | 31.50 | 31.66 | 31.44 | 31.60 | 1,847,395 | -0.04(-0.13%) |
Jul 27, 2012 | 31.66 | 31.70 | 31.46 | 31.64 | 2,663,136 | +0.18(+0.57%) |
Jul 26, 2012 | 31.46 | 31.58 | 31.32 | 31.46 | 2,820,318 | +0.22(+0.70%) |
Jul 25, 2012 | 31.20 | 31.38 | 31.12 | 31.24 | 1,814,869 | +0.42(+1.36%) |
Jul 24, 2012 | 30.82 | 30.86 | 30.54 | 30.82 | 1,351,863 | +0.08(+0.26%) |
Jul 23, 2012 | 30.62 | 30.78 | 30.56 | 30.74 | 1,206,387 | -0.10(-0.32%) |
Jul 20, 2012 | 30.70 | 30.92 | 30.66 | 30.84 | 930,513 | +0.06(+0.19%) |
Jul 19, 2012 | 30.87 | 30.98 | 30.72 | 30.78 | 1,701,257 | +0.04(+0.13%) |
Jul 18, 2012 | 30.64 | 30.84 | 30.58 | 30.74 | 1,515,047 | -0.06(-0.19%) |
Jul 17, 2012 | 30.90 | 31.02 | 30.60 | 30.80 | 2,087,552 | -0.14(-0.45%) |
Jul 16, 2012 | 31.00 | 31.06 | 30.91 | 30.94 | 801,563 | +0.00(+0.00%) |
Jul 13, 2012 | 30.82 | 31.10 | 30.80 | 30.94 | 1,705,883 | +0.34(+1.11%) |
Jul 12, 2012 | 30.38 | 30.72 | 30.28 | 30.60 | 1,471,105 | -0.10(-0.33%) |
Jul 11, 2012 | 30.62 | 30.80 | 30.52 | 30.70 | 1,206,000 | +0.16(+0.52%) |
Jul 10, 2012 | 31.12 | 31.16 | 30.46 | 30.54 | 1,795,984 | -0.40(-1.29%) |
Jul 09, 2012 | 30.84 | 31.04 | 30.80 | 30.94 | 1,028,170 | +0.10(+0.32%) |
Jul 06, 2012 | 30.96 | 31.02 | 30.70 | 30.84 | 2,459,908 | -0.42(-1.34%) |
Jul 05, 2012 | 31.20 | 31.40 | 31.14 | 31.26 | 1,852,688 | -0.34(-1.08%) |
Jul 03, 2012 | 31.50 | 31.66 | 31.47 | 31.60 | 1,030,143 | +0.48(+1.54%) |
Jul 02, 2012 | 31.06 | 31.22 | 30.98 | 31.12 | 1,514,978 | +0.00(+0.00%) |
Jun 29, 2012 | 31.14 | 31.29 | 31.00 | 31.12 | 1,801,769 | +0.80(+2.64%) |
Jun 28, 2012 | 30.50 | 30.54 | 30.14 | 30.32 | 2,002,886 | -0.36(-1.17%) |
Jun 27, 2012 | 30.76 | 30.80 | 30.56 | 30.68 | 1,057,127 | +0.04(+0.13%) |
Jun 26, 2012 | 30.72 | 30.78 | 30.54 | 30.64 | 1,261,754 | -0.20(-0.65%) |
Jun 25, 2012 | 30.63 | 30.96 | 30.56 | 30.84 | 2,938,654 | +0.20(+0.65%) |
Jun 22, 2012 | 30.50 | 30.66 | 30.34 | 30.64 | 1,472,804 | +0.14(+0.46%) |
Jun 21, 2012 | 30.86 | 30.96 | 30.48 | 30.50 | 3,645,099 | -0.80(-2.56%) |
Jun 20, 2012 | 31.32 | 31.58 | 30.98 | 31.30 | 3,560,858 | -0.26(-0.82%) |
Jun 19, 2012 | 31.72 | 31.74 | 31.50 | 31.56 | 1,262,189 | -0.14(-0.44%) |
Jun 18, 2012 | 31.62 | 31.76 | 31.42 | 31.70 | 1,912,298 | +0.02(+0.06%) |
Jun 15, 2012 | 31.66 | 31.82 | 31.60 | 31.68 | 4,643,933 | +0.02(+0.06%) |
Jun 14, 2012 | 31.66 | 31.70 | 31.36 | 31.66 | 1,985,936 | +0.12(+0.38%) |
Jun 13, 2012 | 31.64 | 31.64 | 31.40 | 31.54 | 1,700,602 | +0.14(+0.45%) |
Jun 12, 2012 | 31.22 | 31.52 | 31.20 | 31.40 | 2,377,585 | +0.24(+0.77%) |
Jun 11, 2012 | 31.10 | 31.20 | 30.82 | 31.16 | 1,577,292 | +0.08(+0.26%) |
Jun 08, 2012 | 30.72 | 31.08 | 30.70 | 31.08 | 3,292,593 | +0.08(+0.26%) |
Jun 07, 2012 | 31.68 | 31.68 | 30.76 | 31.00 | 5,291,897 | -0.56(-1.77%) |
Jun 06, 2012 | 31.90 | 31.96 | 31.42 | 31.56 | 4,474,391 | +0.02(+0.06%) |
Jun 05, 2012 | 31.50 | 31.56 | 31.38 | 31.54 | 2,868,386 | -0.02(-0.06%) |
Jun 04, 2012 | 31.55 | 31.60 | 31.34 | 31.56 | 2,721,882 | -0.06(-0.19%) |