Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.23 | 32.54 | 32.10 | 32.37 | 18,478,864 | +0.24(+0.75%) |
Aug 30, 2012 | 32.09 | 32.24 | 31.93 | 32.13 | 13,884,610 | -0.23(-0.72%) |
Aug 29, 2012 | 32.70 | 32.73 | 32.05 | 32.36 | 24,715,494 | -0.61(-1.86%) |
Aug 27, 2012 | 33.02 | 33.16 | 32.88 | 32.97 | 17,618,604 | -0.33(-1.00%) |
Aug 24, 2012 | 33.08 | 33.53 | 32.85 | 33.30 | 18,310,214 | +0.06(+0.17%) |
Aug 23, 2012 | 33.56 | 33.59 | 33.06 | 33.25 | 24,390,250 | -0.54(-1.60%) |
Aug 22, 2012 | 33.64 | 33.92 | 33.30 | 33.79 | 23,193,248 | +0.12(+0.36%) |
Aug 21, 2012 | 34.15 | 34.32 | 33.50 | 33.67 | 21,546,230 | -0.33(-0.98%) |
Aug 20, 2012 | 33.89 | 34.05 | 33.61 | 34.00 | 14,584,863 | +0.01(+0.02%) |
Aug 17, 2012 | 34.05 | 34.18 | 33.88 | 33.99 | 19,396,182 | -0.08(-0.23%) |
Aug 16, 2012 | 33.84 | 34.18 | 33.50 | 34.07 | 24,125,514 | +0.58(+1.74%) |
Aug 15, 2012 | 33.42 | 33.59 | 33.21 | 33.49 | 18,509,754 | +0.15(+0.44%) |
Aug 14, 2012 | 33.91 | 34.04 | 33.24 | 33.34 | 23,846,522 | -0.48(-1.42%) |
Aug 13, 2012 | 33.77 | 34.02 | 33.47 | 33.82 | 20,071,876 | -0.25(-0.72%) |
Aug 10, 2012 | 33.58 | 34.14 | 33.41 | 34.07 | 19,932,562 | +0.30(+0.89%) |
Aug 09, 2012 | 33.77 | 34.01 | 33.53 | 33.77 | 17,643,426 | -0.01(-0.02%) |
Aug 08, 2012 | 33.34 | 33.86 | 33.30 | 33.77 | 18,108,676 | +0.47(+1.40%) |
Aug 07, 2012 | 33.54 | 33.83 | 33.27 | 33.30 | 19,353,574 | +0.02(+0.07%) |
Aug 06, 2012 | 32.79 | 33.62 | 32.72 | 33.28 | 19,970,612 | +0.45(+1.36%) |
Aug 03, 2012 | 32.69 | 33.11 | 32.61 | 32.83 | 22,769,504 | +0.92(+2.89%) |
Aug 02, 2012 | 31.92 | 32.35 | 31.63 | 31.91 | 21,327,114 | -0.41(-1.27%) |
Aug 01, 2012 | 32.32 | 32.56 | 31.84 | 32.32 | 21,095,268 | +0.12(+0.38%) |
Jul 31, 2012 | 32.80 | 32.89 | 32.17 | 32.20 | 22,037,084 | -0.63(-1.93%) |
Jul 30, 2012 | 32.69 | 32.91 | 32.37 | 32.83 | 18,820,926 | -0.05(-0.15%) |
Jul 27, 2012 | 32.11 | 33.05 | 31.99 | 32.88 | 34,215,244 | +1.15(+3.63%) |
Jul 26, 2012 | 31.27 | 31.78 | 31.05 | 31.73 | 20,689,078 | +1.02(+3.31%) |
Jul 25, 2012 | 30.97 | 31.06 | 30.53 | 30.71 | 13,441,729 | -0.04(-0.12%) |
Jul 24, 2012 | 31.11 | 31.11 | 30.45 | 30.75 | 19,974,614 | -0.17(-0.56%) |
Jul 23, 2012 | 30.77 | 31.02 | 30.38 | 30.92 | 27,987,044 | -0.83(-2.61%) |
Jul 20, 2012 | 31.94 | 32.06 | 31.64 | 31.75 | 19,868,530 | -0.60(-1.86%) |
Jul 19, 2012 | 32.00 | 32.40 | 31.94 | 32.35 | 16,784,264 | +0.48(+1.50%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.33 | 31.87 | 15,528,063 | +0.21(+0.68%) |
Jul 17, 2012 | 31.49 | 31.73 | 31.07 | 31.66 | 18,532,584 | +0.33(+1.04%) |
Jul 16, 2012 | 31.52 | 31.57 | 31.10 | 31.33 | 14,085,370 | -0.17(-0.53%) |
Jul 13, 2012 | 31.36 | 31.70 | 31.35 | 31.50 | 17,254,370 | +0.55(+1.77%) |
Jul 12, 2012 | 30.60 | 31.14 | 30.44 | 30.95 | 20,874,634 | -0.23(-0.73%) |
Jul 11, 2012 | 31.22 | 31.64 | 30.90 | 31.18 | 21,180,920 | -0.07(-0.24%) |
Jul 10, 2012 | 32.14 | 32.17 | 31.09 | 31.25 | 22,743,000 | -0.53(-1.66%) |
Jul 09, 2012 | 31.94 | 31.96 | 31.53 | 31.78 | 11,390,910 | -0.25(-0.77%) |
Jul 06, 2012 | 32.16 | 32.26 | 31.73 | 32.03 | 23,353,340 | -0.66(-2.01%) |
Jul 05, 2012 | 32.55 | 33.07 | 32.13 | 32.68 | 30,071,042 | -0.10(-0.30%) |
Jul 03, 2012 | 32.53 | 32.84 | 32.36 | 32.78 | 23,852,290 | +0.50(+1.56%) |
Jul 02, 2012 | 31.98 | 32.32 | 31.83 | 32.28 | 25,652,004 | +0.54(+1.71%) |
Jun 29, 2012 | 31.33 | 31.80 | 31.16 | 31.74 | 45,391,804 | +1.61(+5.35%) |
Jun 28, 2012 | 30.00 | 30.21 | 29.63 | 30.12 | 43,830,888 | -0.15(-0.49%) |
Jun 27, 2012 | 30.36 | 30.49 | 29.95 | 30.27 | 35,682,844 | -0.07(-0.22%) |
Jun 26, 2012 | 30.25 | 30.56 | 30.03 | 30.34 | 30,046,398 | +0.04(+0.14%) |
Jun 25, 2012 | 30.54 | 30.64 | 30.11 | 30.30 | 38,694,320 | -0.86(-2.76%) |
Jun 22, 2012 | 31.65 | 31.71 | 31.00 | 31.16 | 27,496,178 | -0.27(-0.86%) |
Jun 21, 2012 | 32.43 | 32.51 | 31.38 | 31.43 | 38,282,728 | -1.14(-3.49%) |
Jun 20, 2012 | 32.81 | 33.01 | 32.19 | 32.56 | 39,076,448 | -0.24(-0.73%) |
Jun 19, 2012 | 31.95 | 32.92 | 31.87 | 32.80 | 58,293,288 | +1.16(+3.65%) |
Jun 18, 2012 | 31.23 | 31.78 | 31.12 | 31.65 | 22,622,744 | +0.08(+0.27%) |
Jun 15, 2012 | 31.40 | 31.62 | 31.23 | 31.56 | 31,050,816 | +0.38(+1.22%) |
Jun 14, 2012 | 31.05 | 31.34 | 30.79 | 31.18 | 34,507,056 | +0.13(+0.41%) |
Jun 13, 2012 | 30.93 | 31.52 | 30.84 | 31.06 | 27,802,878 | +0.02(+0.06%) |
Jun 12, 2012 | 30.84 | 31.09 | 30.63 | 31.04 | 26,762,364 | +0.45(+1.48%) |
Jun 11, 2012 | 31.71 | 31.76 | 30.58 | 30.59 | 33,241,810 | -0.73(-2.34%) |
Jun 08, 2012 | 31.20 | 31.36 | 30.94 | 31.32 | 28,246,060 | -0.45(-1.42%) |
Jun 07, 2012 | 31.88 | 32.37 | 31.65 | 31.77 | 27,533,040 | +0.45(+1.43%) |
Jun 06, 2012 | 30.76 | 31.41 | 30.70 | 31.33 | 34,229,560 | +0.74(+2.41%) |
Jun 05, 2012 | 30.84 | 31.12 | 30.48 | 30.59 | 28,679,258 | +0.13(+0.41%) |
Jun 04, 2012 | 30.61 | 30.88 | 30.40 | 30.46 | 25,061,712 | -0.08(-0.26%) |