Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.31 | 32.61 | 32.18 | 32.44 | 18,435,992 | +0.24(+0.75%) |
Aug 30, 2012 | 32.16 | 32.32 | 32.00 | 32.20 | 13,852,397 | -0.23(-0.72%) |
Aug 29, 2012 | 32.78 | 32.81 | 32.12 | 32.43 | 24,658,154 | -0.62(-1.86%) |
Aug 27, 2012 | 33.10 | 33.23 | 32.96 | 33.05 | 17,577,730 | -0.33(-1.00%) |
Aug 24, 2012 | 33.15 | 33.60 | 32.93 | 33.38 | 18,267,734 | +0.06(+0.17%) |
Aug 23, 2012 | 33.64 | 33.67 | 33.14 | 33.33 | 24,333,664 | -0.54(-1.60%) |
Aug 22, 2012 | 33.71 | 34.00 | 33.38 | 33.87 | 23,139,438 | +0.12(+0.36%) |
Aug 21, 2012 | 34.23 | 34.40 | 33.58 | 33.75 | 21,496,242 | -0.33(-0.98%) |
Aug 20, 2012 | 33.97 | 34.13 | 33.68 | 34.08 | 14,551,026 | +0.01(+0.02%) |
Aug 17, 2012 | 34.13 | 34.26 | 33.95 | 34.07 | 19,351,182 | -0.08(-0.23%) |
Aug 16, 2012 | 33.92 | 34.26 | 33.58 | 34.15 | 24,069,544 | +0.58(+1.74%) |
Aug 15, 2012 | 33.49 | 33.67 | 33.28 | 33.57 | 18,466,812 | +0.15(+0.44%) |
Aug 14, 2012 | 33.99 | 34.12 | 33.31 | 33.42 | 23,791,200 | -0.48(-1.42%) |
Aug 13, 2012 | 33.84 | 34.10 | 33.55 | 33.90 | 20,025,310 | -0.25(-0.72%) |
Aug 10, 2012 | 33.65 | 34.22 | 33.49 | 34.15 | 19,886,318 | +0.30(+0.89%) |
Aug 09, 2012 | 33.84 | 34.09 | 33.60 | 33.84 | 17,602,492 | -0.01(-0.02%) |
Aug 08, 2012 | 33.42 | 33.94 | 33.38 | 33.85 | 18,066,664 | +0.47(+1.40%) |
Aug 07, 2012 | 33.62 | 33.91 | 33.35 | 33.38 | 19,308,674 | +0.02(+0.07%) |
Aug 06, 2012 | 32.87 | 33.70 | 32.80 | 33.36 | 19,924,280 | +0.45(+1.36%) |
Aug 03, 2012 | 32.77 | 33.19 | 32.69 | 32.91 | 22,716,680 | +0.92(+2.89%) |
Aug 02, 2012 | 31.99 | 32.43 | 31.70 | 31.99 | 21,277,634 | -0.41(-1.27%) |
Aug 01, 2012 | 32.39 | 32.64 | 31.92 | 32.40 | 21,046,328 | +0.12(+0.38%) |
Jul 31, 2012 | 32.87 | 32.96 | 32.24 | 32.27 | 21,985,958 | -0.63(-1.93%) |
Jul 30, 2012 | 32.77 | 32.98 | 32.44 | 32.91 | 18,777,262 | -0.05(-0.15%) |
Jul 27, 2012 | 32.18 | 33.13 | 32.07 | 32.96 | 34,135,864 | +1.15(+3.63%) |
Jul 26, 2012 | 31.34 | 31.86 | 31.12 | 31.80 | 20,641,080 | +1.02(+3.31%) |
Jul 25, 2012 | 31.04 | 31.14 | 30.60 | 30.79 | 13,410,545 | -0.04(-0.12%) |
Jul 24, 2012 | 31.18 | 31.19 | 30.52 | 30.82 | 19,928,272 | -0.17(-0.56%) |
Jul 23, 2012 | 30.84 | 31.09 | 30.45 | 30.99 | 27,922,114 | -0.83(-2.61%) |
Jul 20, 2012 | 32.01 | 32.14 | 31.71 | 31.83 | 19,822,436 | -0.60(-1.86%) |
Jul 19, 2012 | 32.07 | 32.48 | 32.01 | 32.43 | 16,745,325 | +0.48(+1.50%) |
Jul 18, 2012 | 31.48 | 32.01 | 31.41 | 31.95 | 15,492,038 | +0.22(+0.68%) |
Jul 17, 2012 | 31.57 | 31.80 | 31.14 | 31.73 | 18,489,588 | +0.33(+1.04%) |
Jul 16, 2012 | 31.59 | 31.65 | 31.17 | 31.41 | 14,052,692 | -0.17(-0.53%) |
Jul 13, 2012 | 31.43 | 31.77 | 31.43 | 31.57 | 17,214,340 | +0.55(+1.76%) |
Jul 12, 2012 | 30.67 | 31.22 | 30.51 | 31.03 | 20,826,204 | -0.23(-0.73%) |
Jul 11, 2012 | 31.30 | 31.71 | 30.98 | 31.25 | 21,131,780 | -0.07(-0.24%) |
Jul 10, 2012 | 32.21 | 32.24 | 31.17 | 31.33 | 22,690,236 | -0.53(-1.66%) |
Jul 09, 2012 | 32.02 | 32.03 | 31.60 | 31.86 | 11,364,483 | -0.25(-0.77%) |
Jul 06, 2012 | 32.24 | 32.33 | 31.80 | 32.10 | 23,299,162 | -0.66(-2.01%) |
Jul 05, 2012 | 32.63 | 33.14 | 32.21 | 32.76 | 30,001,278 | -0.10(-0.30%) |
Jul 03, 2012 | 32.61 | 32.92 | 32.43 | 32.86 | 23,796,952 | +0.50(+1.56%) |
Jul 02, 2012 | 32.05 | 32.40 | 31.91 | 32.35 | 25,592,492 | +0.54(+1.71%) |
Jun 29, 2012 | 31.41 | 31.87 | 31.23 | 31.81 | 45,286,496 | +1.62(+5.35%) |
Jun 28, 2012 | 30.07 | 30.28 | 29.70 | 30.19 | 43,729,200 | -0.15(-0.49%) |
Jun 27, 2012 | 30.43 | 30.56 | 30.02 | 30.34 | 35,600,060 | -0.07(-0.22%) |
Jun 26, 2012 | 30.32 | 30.63 | 30.10 | 30.41 | 29,976,690 | +0.04(+0.14%) |
Jun 25, 2012 | 30.61 | 30.71 | 30.18 | 30.37 | 38,604,552 | -0.86(-2.76%) |
Jun 22, 2012 | 31.72 | 31.78 | 31.07 | 31.23 | 27,432,388 | -0.27(-0.86%) |
Jun 21, 2012 | 32.50 | 32.58 | 31.46 | 31.50 | 38,193,916 | -1.14(-3.49%) |
Jun 20, 2012 | 32.89 | 33.09 | 32.27 | 32.64 | 38,985,796 | -0.24(-0.73%) |
Jun 19, 2012 | 32.02 | 33.00 | 31.94 | 32.88 | 58,158,052 | +1.16(+3.65%) |
Jun 18, 2012 | 31.30 | 31.85 | 31.20 | 31.72 | 22,570,260 | +0.08(+0.27%) |
Jun 15, 2012 | 31.47 | 31.70 | 31.31 | 31.64 | 30,978,780 | +0.38(+1.22%) |
Jun 14, 2012 | 31.12 | 31.41 | 30.87 | 31.26 | 34,427,004 | +0.13(+0.41%) |
Jun 13, 2012 | 31.00 | 31.59 | 30.91 | 31.13 | 27,738,378 | +0.02(+0.06%) |
Jun 12, 2012 | 30.91 | 31.16 | 30.70 | 31.11 | 26,700,278 | +0.45(+1.48%) |
Jun 11, 2012 | 31.79 | 31.83 | 30.65 | 30.66 | 33,164,692 | -0.74(-2.34%) |
Jun 08, 2012 | 31.28 | 31.43 | 31.02 | 31.40 | 28,180,532 | -0.45(-1.42%) |
Jun 07, 2012 | 31.96 | 32.45 | 31.73 | 31.85 | 27,469,166 | +0.45(+1.43%) |
Jun 06, 2012 | 30.84 | 31.48 | 30.77 | 31.40 | 34,150,148 | +0.74(+2.41%) |
Jun 05, 2012 | 30.91 | 31.19 | 30.55 | 30.66 | 28,612,724 | +0.13(+0.41%) |
Jun 04, 2012 | 30.68 | 30.95 | 30.47 | 30.53 | 25,003,572 | -0.08(-0.26%) |