Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.66 | 31.70 | 31.31 | 31.50 | 1,333,652 | +0.02(+0.06%) |
Aug 30, 2012 | 31.58 | 31.66 | 31.45 | 31.48 | 1,151,771 | -0.24(-0.76%) |
Aug 29, 2012 | 31.72 | 31.80 | 31.50 | 31.72 | 784,520 | -0.20(-0.63%) |
Aug 27, 2012 | 32.10 | 32.10 | 31.82 | 31.92 | 614,570 | -0.04(-0.13%) |
Aug 24, 2012 | 31.58 | 32.03 | 31.48 | 31.96 | 1,016,134 | +0.24(+0.76%) |
Aug 23, 2012 | 31.62 | 31.80 | 31.44 | 31.72 | 1,024,553 | +0.04(+0.13%) |
Aug 22, 2012 | 31.70 | 31.89 | 31.50 | 31.68 | 1,131,842 | -0.30(-0.94%) |
Aug 21, 2012 | 31.97 | 32.19 | 31.83 | 31.98 | 2,622,077 | -0.02(-0.06%) |
Aug 20, 2012 | 31.18 | 32.11 | 31.18 | 32.00 | 2,587,375 | +0.83(+2.66%) |
Aug 17, 2012 | 30.97 | 31.20 | 30.83 | 31.17 | 5,803,425 | +0.27(+0.87%) |
Aug 16, 2012 | 30.95 | 31.16 | 30.71 | 30.90 | 1,480,050 | +0.02(+0.06%) |
Aug 15, 2012 | 31.05 | 31.13 | 30.86 | 30.88 | 1,217,872 | -0.25(-0.80%) |
Aug 14, 2012 | 31.07 | 31.25 | 31.00 | 31.13 | 1,625,449 | +0.14(+0.45%) |
Aug 13, 2012 | 30.95 | 31.02 | 30.79 | 30.99 | 1,621,288 | -0.07(-0.23%) |
Aug 10, 2012 | 30.91 | 31.09 | 30.91 | 31.06 | 928,332 | +0.02(+0.06%) |
Aug 09, 2012 | 31.00 | 31.13 | 30.93 | 31.04 | 806,690 | +0.04(+0.13%) |
Aug 08, 2012 | 30.95 | 31.14 | 30.84 | 31.00 | 2,352,499 | -0.04(-0.13%) |
Aug 07, 2012 | 31.26 | 31.33 | 31.04 | 31.04 | 2,095,070 | -0.09(-0.29%) |
Aug 06, 2012 | 31.50 | 31.63 | 31.08 | 31.13 | 1,105,619 | -0.34(-1.08%) |
Aug 03, 2012 | 31.22 | 31.56 | 31.05 | 31.47 | 3,021,154 | +0.61(+1.98%) |
Aug 02, 2012 | 30.55 | 30.94 | 30.46 | 30.86 | 2,399,923 | +0.15(+0.49%) |
Aug 01, 2012 | 31.52 | 31.62 | 30.58 | 30.71 | 2,228,720 | -0.73(-2.32%) |
Jul 31, 2012 | 31.68 | 31.68 | 31.39 | 31.44 | 2,211,552 | -0.21(-0.66%) |
Jul 30, 2012 | 32.01 | 32.21 | 31.65 | 31.65 | 2,777,226 | -0.67(-2.07%) |
Jul 27, 2012 | 31.89 | 32.42 | 31.72 | 32.32 | 2,750,531 | +0.62(+1.96%) |
Jul 26, 2012 | 32.14 | 32.33 | 31.69 | 31.70 | 2,094,559 | +0.03(+0.09%) |
Jul 25, 2012 | 32.01 | 32.03 | 31.63 | 31.67 | 1,236,003 | -0.34(-1.06%) |
Jul 24, 2012 | 32.08 | 32.25 | 31.84 | 32.01 | 1,481,651 | +0.01(+0.03%) |
Jul 23, 2012 | 31.90 | 32.21 | 31.61 | 32.00 | 1,612,015 | -0.13(-0.40%) |
Jul 20, 2012 | 32.50 | 32.54 | 32.10 | 32.13 | 1,508,917 | -0.47(-1.44%) |
Jul 19, 2012 | 33.32 | 33.32 | 32.53 | 32.60 | 2,378,028 | -0.53(-1.60%) |
Jul 18, 2012 | 33.79 | 33.97 | 32.26 | 33.13 | 4,599,513 | -1.10(-3.21%) |
Jul 17, 2012 | 34.32 | 34.52 | 34.13 | 34.23 | 1,176,943 | -0.07(-0.20%) |
Jul 16, 2012 | 34.12 | 34.45 | 34.00 | 34.30 | 1,234,166 | -0.02(-0.06%) |
Jul 13, 2012 | 33.37 | 34.34 | 33.33 | 34.32 | 2,182,440 | +0.39(+1.15%) |
Jul 12, 2012 | 33.86 | 34.04 | 33.79 | 33.93 | 1,274,128 | -0.19(-0.56%) |
Jul 11, 2012 | 33.96 | 34.21 | 33.82 | 34.12 | 1,235,643 | +0.23(+0.68%) |
Jul 10, 2012 | 34.51 | 34.84 | 33.82 | 33.89 | 1,235,382 | -0.48(-1.40%) |
Jul 09, 2012 | 34.22 | 34.39 | 33.93 | 34.37 | 801,394 | +0.08(+0.23%) |
Jul 06, 2012 | 34.18 | 34.39 | 34.01 | 34.29 | 1,189,696 | -0.18(-0.52%) |
Jul 05, 2012 | 34.60 | 34.85 | 34.47 | 34.47 | 1,187,922 | -0.33(-0.95%) |
Jul 03, 2012 | 34.43 | 34.81 | 34.37 | 34.80 | 802,180 | +0.34(+0.99%) |
Jul 02, 2012 | 34.11 | 34.48 | 33.87 | 34.46 | 2,146,719 | +0.38(+1.12%) |
Jun 29, 2012 | 33.97 | 34.08 | 33.80 | 34.08 | 2,662,734 | +0.62(+1.85%) |
Jun 28, 2012 | 33.57 | 33.68 | 33.20 | 33.46 | 1,947,013 | -0.25(-0.74%) |
Jun 27, 2012 | 32.74 | 33.82 | 32.74 | 33.71 | 2,611,793 | +0.97(+2.96%) |
Jun 26, 2012 | 32.49 | 32.83 | 32.42 | 32.74 | 1,341,814 | +0.25(+0.77%) |
Jun 25, 2012 | 32.95 | 32.97 | 32.48 | 32.49 | 1,082,180 | -0.79(-2.37%) |
Jun 22, 2012 | 33.17 | 33.43 | 33.02 | 33.28 | 1,059,367 | +0.29(+0.88%) |
Jun 21, 2012 | 33.88 | 33.91 | 32.99 | 32.99 | 1,078,562 | -0.88(-2.60%) |
Jun 20, 2012 | 33.38 | 33.93 | 33.38 | 33.87 | 1,789,567 | +0.45(+1.35%) |
Jun 19, 2012 | 33.30 | 33.70 | 33.29 | 33.42 | 999,616 | +0.18(+0.54%) |
Jun 18, 2012 | 32.94 | 33.30 | 32.79 | 33.24 | 949,537 | +0.22(+0.67%) |
Jun 15, 2012 | 32.61 | 33.09 | 32.53 | 33.02 | 3,102,479 | +0.43(+1.32%) |
Jun 14, 2012 | 32.39 | 32.71 | 32.36 | 32.59 | 1,314,900 | +0.20(+0.62%) |
Jun 13, 2012 | 31.92 | 32.55 | 31.62 | 32.39 | 1,937,163 | +0.29(+0.90%) |
Jun 12, 2012 | 32.02 | 32.25 | 31.82 | 32.10 | 1,229,888 | +0.15(+0.47%) |
Jun 11, 2012 | 32.63 | 32.73 | 31.94 | 31.95 | 1,186,830 | -0.44(-1.36%) |
Jun 08, 2012 | 31.98 | 32.39 | 31.91 | 32.39 | 749,935 | +0.28(+0.87%) |
Jun 07, 2012 | 32.52 | 32.54 | 32.06 | 32.11 | 1,066,413 | -0.03(-0.09%) |
Jun 06, 2012 | 31.97 | 32.15 | 31.79 | 32.14 | 1,497,315 | +0.44(+1.39%) |
Jun 05, 2012 | 31.18 | 31.75 | 31.07 | 31.70 | 1,280,787 | +0.46(+1.47%) |
Jun 04, 2012 | 31.37 | 31.58 | 30.96 | 31.24 | 1,823,142 | -0.13(-0.41%) |