Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 35.08 | 35.15 | 34.66 | 34.78 | 1,351,810 | +0.19(+0.55%) |
Aug 30, 2012 | 34.91 | 34.96 | 34.57 | 34.59 | 1,354,652 | -0.17(-0.49%) |
Aug 29, 2012 | 34.80 | 34.87 | 34.73 | 34.76 | 1,059,513 | -0.01(-0.03%) |
Aug 27, 2012 | 34.90 | 34.97 | 34.74 | 34.77 | 1,495,604 | +0.11(+0.32%) |
Aug 24, 2012 | 34.40 | 34.91 | 34.39 | 34.66 | 1,543,984 | +0.26(+0.76%) |
Aug 23, 2012 | 34.39 | 34.58 | 34.30 | 34.40 | 1,681,851 | -0.02(-0.06%) |
Aug 22, 2012 | 34.40 | 34.50 | 34.20 | 34.42 | 2,205,086 | -0.27(-0.78%) |
Aug 21, 2012 | 34.95 | 34.99 | 34.59 | 34.69 | 3,065,708 | +0.26(+0.76%) |
Aug 20, 2012 | 34.52 | 34.54 | 34.34 | 34.43 | 1,519,491 | +0.07(+0.20%) |
Aug 17, 2012 | 34.43 | 34.52 | 34.20 | 34.36 | 1,504,179 | -0.22(-0.64%) |
Aug 16, 2012 | 34.34 | 34.61 | 34.33 | 34.58 | 827,818 | +0.04(+0.12%) |
Aug 15, 2012 | 34.44 | 34.62 | 34.44 | 34.54 | 868,597 | -0.03(-0.09%) |
Aug 14, 2012 | 34.67 | 34.71 | 34.53 | 34.57 | 1,261,734 | -0.02(-0.06%) |
Aug 13, 2012 | 34.65 | 34.73 | 34.51 | 34.59 | 1,698,248 | -0.02(-0.06%) |
Aug 10, 2012 | 34.41 | 34.65 | 34.36 | 34.61 | 2,339,528 | +0.03(+0.09%) |
Aug 09, 2012 | 34.78 | 34.85 | 34.56 | 34.58 | 3,148,073 | -0.20(-0.58%) |
Aug 08, 2012 | 34.59 | 34.79 | 34.54 | 34.78 | 1,997,873 | -0.38(-1.08%) |
Aug 07, 2012 | 35.52 | 35.54 | 35.13 | 35.16 | 3,856,923 | +0.02(+0.06%) |
Aug 06, 2012 | 35.44 | 35.50 | 35.08 | 35.14 | 3,219,766 | -0.30(-0.85%) |
Aug 03, 2012 | 35.10 | 35.56 | 35.07 | 35.44 | 3,118,595 | +0.90(+2.61%) |
Aug 02, 2012 | 34.67 | 34.86 | 34.37 | 34.54 | 3,355,502 | -0.35(-1.00%) |
Aug 01, 2012 | 35.32 | 35.33 | 34.64 | 34.89 | 9,404,975 | +0.24(+0.69%) |
Jul 31, 2012 | 34.85 | 34.92 | 34.63 | 34.65 | 2,999,378 | +0.04(+0.12%) |
Jul 30, 2012 | 34.40 | 34.64 | 34.39 | 34.61 | 1,933,689 | +0.14(+0.41%) |
Jul 27, 2012 | 34.35 | 34.66 | 34.30 | 34.47 | 2,724,065 | +0.19(+0.55%) |
Jul 26, 2012 | 34.61 | 34.61 | 34.18 | 34.28 | 4,062,986 | +2.17(+6.76%) |
Jul 25, 2012 | 32.34 | 32.39 | 32.06 | 32.11 | 1,754,875 | -0.18(-0.56%) |
Jul 24, 2012 | 32.51 | 32.54 | 32.16 | 32.29 | 1,361,566 | -0.13(-0.40%) |
Jul 23, 2012 | 32.28 | 32.50 | 32.11 | 32.42 | 1,740,110 | -0.60(-1.82%) |
Jul 20, 2012 | 32.91 | 33.20 | 32.87 | 33.02 | 1,743,351 | -0.26(-0.78%) |
Jul 19, 2012 | 33.16 | 33.40 | 33.10 | 33.28 | 1,563,635 | +0.15(+0.45%) |
Jul 18, 2012 | 32.93 | 33.20 | 32.91 | 33.13 | 1,350,168 | +0.26(+0.79%) |
Jul 17, 2012 | 32.95 | 32.98 | 32.66 | 32.87 | 1,815,687 | +0.09(+0.27%) |
Jul 16, 2012 | 32.77 | 32.92 | 32.65 | 32.78 | 1,594,841 | +0.06(+0.18%) |
Jul 13, 2012 | 32.45 | 32.80 | 32.43 | 32.72 | 1,990,565 | +0.43(+1.33%) |
Jul 12, 2012 | 32.17 | 32.34 | 32.04 | 32.29 | 1,766,166 | -0.23(-0.71%) |
Jul 11, 2012 | 32.80 | 32.86 | 32.43 | 32.52 | 3,779,606 | -0.55(-1.66%) |
Jul 10, 2012 | 33.09 | 33.16 | 32.89 | 33.07 | 2,408,988 | -0.03(-0.09%) |
Jul 09, 2012 | 33.21 | 33.25 | 32.95 | 33.10 | 1,270,684 | -0.04(-0.12%) |
Jul 06, 2012 | 33.24 | 33.34 | 33.09 | 33.14 | 2,338,634 | -0.33(-0.99%) |
Jul 05, 2012 | 33.39 | 33.50 | 33.28 | 33.47 | 1,306,297 | -0.62(-1.82%) |
Jul 03, 2012 | 33.81 | 34.13 | 33.77 | 34.09 | 4,706,751 | +0.51(+1.52%) |
Jul 02, 2012 | 33.46 | 33.58 | 33.35 | 33.58 | 1,744,843 | +0.23(+0.69%) |
Jun 29, 2012 | 33.47 | 33.59 | 33.27 | 33.35 | 3,106,863 | +1.11(+3.44%) |
Jun 28, 2012 | 31.92 | 32.28 | 31.85 | 32.24 | 1,388,840 | -0.04(-0.12%) |
Jun 27, 2012 | 32.27 | 32.37 | 32.12 | 32.28 | 1,096,178 | +0.29(+0.91%) |
Jun 26, 2012 | 32.07 | 32.12 | 31.86 | 31.99 | 1,618,983 | +0.25(+0.79%) |
Jun 25, 2012 | 31.85 | 31.87 | 31.69 | 31.74 | 1,268,222 | -0.43(-1.34%) |
Jun 22, 2012 | 32.30 | 32.32 | 32.13 | 32.17 | 1,663,182 | +0.21(+0.66%) |
Jun 21, 2012 | 32.37 | 32.46 | 31.91 | 31.96 | 2,141,911 | -0.14(-0.44%) |
Jun 20, 2012 | 31.91 | 32.25 | 31.87 | 32.10 | 1,976,071 | -0.29(-0.90%) |
Jun 19, 2012 | 32.11 | 32.52 | 32.05 | 32.39 | 2,415,006 | +0.08(+0.25%) |
Jun 18, 2012 | 32.10 | 32.35 | 32.05 | 32.31 | 2,021,271 | +0.13(+0.40%) |
Jun 15, 2012 | 32.13 | 32.29 | 32.02 | 32.18 | 2,080,082 | -0.06(-0.19%) |
Jun 14, 2012 | 32.16 | 32.30 | 32.11 | 32.24 | 1,948,489 | +0.40(+1.26%) |
Jun 13, 2012 | 31.72 | 32.03 | 31.62 | 31.84 | 2,243,998 | +0.24(+0.76%) |
Jun 12, 2012 | 31.62 | 31.65 | 31.25 | 31.60 | 1,505,453 | +0.39(+1.25%) |
Jun 11, 2012 | 31.53 | 31.54 | 31.21 | 31.21 | 1,269,649 | -0.16(-0.51%) |
Jun 08, 2012 | 31.14 | 31.37 | 31.08 | 31.37 | 1,679,511 | +0.01(+0.03%) |
Jun 07, 2012 | 31.60 | 31.62 | 31.30 | 31.36 | 2,301,215 | -0.07(-0.22%) |
Jun 06, 2012 | 30.98 | 31.43 | 30.97 | 31.43 | 2,067,902 | +0.62(+2.01%) |
Jun 05, 2012 | 30.71 | 30.82 | 30.54 | 30.81 | 2,729,017 | +0.00(+0.00%) |
Jun 04, 2012 | 30.89 | 31.00 | 30.70 | 30.81 | 1,850,304 | +0.02(+0.06%) |