Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.19 | 31.19 | 30.99 | 31.05 | 590,871 | +0.02(+0.07%) |
Aug 30, 2012 | 31.03 | 31.23 | 30.76 | 31.03 | 184,691 | +0.05(+0.17%) |
Aug 29, 2012 | 31.24 | 31.24 | 30.93 | 30.98 | 188,087 | -0.08(-0.27%) |
Aug 27, 2012 | 31.13 | 31.15 | 30.93 | 31.06 | 100,894 | +0.04(+0.12%) |
Aug 24, 2012 | 30.78 | 31.13 | 30.78 | 31.02 | 66,889 | +0.07(+0.22%) |
Aug 23, 2012 | 30.83 | 31.08 | 30.81 | 30.95 | 466,160 | +0.05(+0.17%) |
Aug 22, 2012 | 31.11 | 31.14 | 30.85 | 30.90 | 346,455 | -0.21(-0.68%) |
Aug 21, 2012 | 31.15 | 31.59 | 31.02 | 31.11 | 137,696 | +0.12(+0.39%) |
Aug 20, 2012 | 30.94 | 31.23 | 30.80 | 30.99 | 834,858 | +0.11(+0.37%) |
Aug 17, 2012 | 30.68 | 31.01 | 30.68 | 30.88 | 54,663 | +0.14(+0.45%) |
Aug 16, 2012 | 30.32 | 30.76 | 30.32 | 30.74 | 81,440 | +0.36(+1.18%) |
Aug 15, 2012 | 30.30 | 30.53 | 29.87 | 30.38 | 32,507 | -0.10(-0.32%) |
Aug 14, 2012 | 30.48 | 30.87 | 30.41 | 30.48 | 73,405 | -0.05(-0.15%) |
Aug 13, 2012 | 29.41 | 30.88 | 29.41 | 30.53 | 153,524 | -0.17(-0.54%) |
Aug 10, 2012 | 30.48 | 30.76 | 30.48 | 30.70 | 228,702 | +0.12(+0.40%) |
Aug 09, 2012 | 30.69 | 30.79 | 30.54 | 30.57 | 280,863 | -0.17(-0.54%) |
Aug 08, 2012 | 30.81 | 30.89 | 30.60 | 30.74 | 350,161 | +0.07(+0.22%) |
Aug 07, 2012 | 30.82 | 30.85 | 30.66 | 30.67 | 282,297 | +0.10(+0.32%) |
Aug 06, 2012 | 30.79 | 30.88 | 30.54 | 30.57 | 107,934 | -0.03(-0.10%) |
Aug 03, 2012 | 30.47 | 30.62 | 30.27 | 30.60 | 144,654 | +0.34(+1.13%) |
Aug 02, 2012 | 30.22 | 30.47 | 30.22 | 30.26 | 220,493 | +0.01(+0.03%) |
Aug 01, 2012 | 30.85 | 30.87 | 30.25 | 30.25 | 405,810 | -0.51(-1.66%) |
Jul 31, 2012 | 31.01 | 31.22 | 30.65 | 30.76 | 590,529 | -0.26(-0.83%) |
Jul 30, 2012 | 31.27 | 31.46 | 31.02 | 31.02 | 101,784 | -0.22(-0.71%) |
Jul 27, 2012 | 30.88 | 31.28 | 30.80 | 31.24 | 102,045 | +0.45(+1.46%) |
Jul 26, 2012 | 30.71 | 30.90 | 30.48 | 30.79 | 84,452 | +0.33(+1.07%) |
Jul 25, 2012 | 30.61 | 30.64 | 30.41 | 30.47 | 126,982 | -0.10(-0.32%) |
Jul 24, 2012 | 31.09 | 31.09 | 30.44 | 30.57 | 273,553 | -0.34(-1.11%) |
Jul 23, 2012 | 30.88 | 31.04 | 30.66 | 30.91 | 328,602 | -0.40(-1.29%) |
Jul 20, 2012 | 31.49 | 31.59 | 31.03 | 31.31 | 320,309 | -0.55(-1.72%) |
Jul 19, 2012 | 31.66 | 31.86 | 31.66 | 31.86 | 128,574 | +0.17(+0.55%) |
Jul 18, 2012 | 31.34 | 31.71 | 31.34 | 31.68 | 103,286 | +0.13(+0.41%) |
Jul 17, 2012 | 31.60 | 31.61 | 31.39 | 31.55 | 62,885 | -0.09(-0.29%) |
Jul 16, 2012 | 31.48 | 31.74 | 31.48 | 31.65 | 69,677 | -0.05(-0.17%) |
Jul 13, 2012 | 31.51 | 31.71 | 31.34 | 31.70 | 37,856 | +0.37(+1.19%) |
Jul 12, 2012 | 31.20 | 31.40 | 31.06 | 31.33 | 100,097 | -0.18(-0.58%) |
Jul 11, 2012 | 31.46 | 31.74 | 31.39 | 31.51 | 221,292 | +0.22(+0.70%) |
Jul 10, 2012 | 31.92 | 32.00 | 31.19 | 31.29 | 1,365,102 | -0.49(-1.55%) |
Jul 09, 2012 | 31.89 | 31.93 | 31.77 | 31.78 | 228,034 | -0.27(-0.83%) |
Jul 06, 2012 | 32.08 | 32.11 | 31.72 | 32.05 | 137,685 | -0.24(-0.75%) |
Jul 05, 2012 | 32.30 | 32.57 | 32.22 | 32.29 | 209,466 | -0.30(-0.91%) |
Jul 03, 2012 | 32.23 | 32.64 | 32.23 | 32.59 | 72,700 | +0.42(+1.30%) |
Jul 02, 2012 | 32.31 | 32.60 | 31.91 | 32.17 | 409,209 | -0.11(-0.35%) |
Jun 29, 2012 | 32.03 | 32.50 | 31.97 | 32.28 | 312,711 | +0.64(+2.02%) |
Jun 28, 2012 | 31.42 | 31.65 | 31.28 | 31.65 | 124,025 | -0.01(-0.02%) |
Jun 27, 2012 | 31.81 | 32.05 | 31.58 | 31.65 | 147,724 | -0.15(-0.48%) |
Jun 26, 2012 | 31.95 | 32.09 | 31.45 | 31.80 | 567,367 | +0.13(+0.41%) |
Jun 25, 2012 | 31.77 | 32.12 | 31.68 | 31.68 | 170,739 | -0.45(-1.40%) |
Jun 22, 2012 | 32.23 | 32.53 | 32.05 | 32.12 | 72,308 | +0.00(+0.00%) |
Jun 21, 2012 | 32.52 | 32.98 | 32.07 | 32.12 | 384,034 | -0.72(-2.20%) |
Jun 20, 2012 | 32.86 | 33.11 | 32.66 | 32.85 | 65,524 | -0.10(-0.30%) |
Jun 19, 2012 | 32.35 | 32.98 | 32.35 | 32.95 | 169,698 | +0.49(+1.50%) |
Jun 18, 2012 | 31.71 | 32.56 | 31.71 | 32.46 | 579,867 | +0.63(+1.98%) |
Jun 15, 2012 | 31.77 | 31.90 | 31.61 | 31.83 | 555,977 | +0.10(+0.31%) |
Jun 14, 2012 | 31.90 | 31.99 | 31.56 | 31.73 | 454,432 | -0.16(-0.50%) |
Jun 13, 2012 | 32.04 | 32.42 | 31.87 | 31.89 | 59,004 | -0.34(-1.06%) |
Jun 12, 2012 | 31.80 | 32.27 | 31.74 | 32.23 | 636,731 | +0.62(+1.95%) |
Jun 11, 2012 | 32.40 | 32.45 | 31.61 | 31.61 | 132,752 | -0.34(-1.07%) |
Jun 08, 2012 | 31.84 | 32.06 | 31.78 | 31.96 | 146,435 | +0.01(+0.02%) |
Jun 07, 2012 | 32.28 | 32.35 | 31.93 | 31.95 | 206,610 | +0.11(+0.33%) |
Jun 06, 2012 | 31.39 | 31.90 | 31.27 | 31.84 | 175,634 | +0.77(+2.47%) |
Jun 05, 2012 | 30.92 | 31.12 | 30.83 | 31.08 | 75,667 | +0.11(+0.37%) |
Jun 04, 2012 | 31.10 | 31.17 | 30.79 | 30.96 | 320,021 | -0.55(-1.76%) |