Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.98 | 29.98 | 29.98 | 29.98 | 716 | +0.05(+0.17%) |
Aug 30, 2012 | 29.93 | 29.93 | 29.93 | 29.93 | 549 | -0.16(-0.53%) |
Aug 29, 2012 | 29.93 | 30.09 | 29.93 | 30.09 | 1,564 | +0.30(+1.00%) |
Aug 27, 2012 | 29.79 | 29.79 | 29.79 | 29.79 | 237 | +0.07(+0.22%) |
Aug 22, 2012 | 29.70 | 29.72 | 29.72 | 29.72 | 2,120 | -0.17(-0.55%) |
Aug 21, 2012 | 30.08 | 30.08 | 29.89 | 29.89 | 41,232 | -0.08(-0.27%) |
Aug 17, 2012 | 29.98 | 29.97 | 29.97 | 29.97 | 5,936 | +0.33(+1.13%) |
Aug 16, 2012 | 29.59 | 29.63 | 29.59 | 29.63 | 621 | +0.10(+0.34%) |
Aug 15, 2012 | 29.36 | 29.54 | 29.36 | 29.54 | 1,969 | +0.15(+0.49%) |
Aug 14, 2012 | 29.52 | 29.53 | 29.39 | 29.39 | 2,156 | -0.15(-0.52%) |
Aug 11, 2012 | 29.55 | 29.55 | 29.55 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 29.48 | 29.57 | 29.48 | 29.55 | 799 | +0.04(+0.14%) |
Aug 09, 2012 | 29.54 | 29.54 | 29.50 | 29.50 | 576 | +0.12(+0.42%) |
Aug 08, 2012 | 29.36 | 29.45 | 29.35 | 29.38 | 2,340 | +0.00(+0.02%) |
Aug 07, 2012 | 29.30 | 29.38 | 29.30 | 29.38 | 884 | +0.38(+1.32%) |
Aug 06, 2012 | 28.80 | 28.99 | 28.78 | 28.99 | 6,063 | +0.45(+1.59%) |
Aug 03, 2012 | 28.54 | 28.54 | 28.54 | 28.54 | 2,120 | +0.66(+2.37%) |
Aug 02, 2012 | 27.86 | 27.88 | 27.81 | 27.88 | 693 | +0.03(+0.10%) |
Aug 01, 2012 | 27.85 | 27.85 | 27.85 | 27.85 | 695 | -0.70(-2.46%) |
Jul 30, 2012 | 28.56 | 28.55 | 28.55 | 28.55 | 62,332 | -0.26(-0.90%) |
Jul 27, 2012 | 28.49 | 28.81 | 28.49 | 28.81 | 2,122 | +0.79(+2.81%) |
Jul 26, 2012 | 28.02 | 28.04 | 27.84 | 28.03 | 6,828 | +0.32(+1.16%) |
Jul 25, 2012 | 27.76 | 27.83 | 27.68 | 27.71 | 10,038 | +0.25(+0.89%) |
Jul 24, 2012 | 27.66 | 27.66 | 27.40 | 27.46 | 5,980 | -0.31(-1.10%) |
Jul 23, 2012 | 27.45 | 27.87 | 27.45 | 27.77 | 9,309 | -0.51(-1.82%) |
Jul 20, 2012 | 28.34 | 28.34 | 28.28 | 28.28 | 2,154 | -0.37(-1.28%) |
Jul 19, 2012 | 28.52 | 28.72 | 28.52 | 28.65 | 2,179 | +0.22(+0.78%) |
Jul 18, 2012 | 28.30 | 28.43 | 28.29 | 28.43 | 1,681 | +0.41(+1.46%) |
Jul 16, 2012 | 28.02 | 28.02 | 28.02 | 28.02 | 848 | -0.17(-0.62%) |
Jul 13, 2012 | 28.13 | 28.19 | 28.13 | 28.19 | 881 | +0.32(+1.14%) |
Jul 12, 2012 | 27.79 | 27.87 | 27.60 | 27.87 | 2,537 | -0.09(-0.31%) |
Jul 11, 2012 | 27.83 | 27.96 | 27.83 | 27.96 | 2,773 | +0.02(+0.07%) |
Jul 10, 2012 | 27.95 | 27.95 | 27.94 | 27.94 | 949 | -0.51(-1.81%) |
Jul 06, 2012 | 28.47 | 28.46 | 28.46 | 28.46 | 848 | -0.98(-3.33%) |
Jul 05, 2012 | 29.43 | 29.43 | 29.43 | 29.43 | 640 | +0.08(+0.27%) |
Jul 03, 2012 | 29.25 | 29.36 | 29.25 | 29.36 | 1,136 | +0.35(+1.22%) |
Jun 29, 2012 | 28.61 | 29.00 | 29.00 | 29.00 | 5,936 | +1.21(+4.36%) |
Jun 28, 2012 | 28.13 | 28.13 | 27.79 | 27.79 | 6,307 | -0.34(-1.22%) |
Jun 27, 2012 | 28.18 | 28.18 | 28.13 | 28.13 | 17,677 | +0.13(+0.47%) |
Jun 26, 2012 | 28.00 | 28.00 | 28.00 | 28.00 | 909 | +0.19(+0.67%) |
Jun 25, 2012 | 27.78 | 27.82 | 27.78 | 27.82 | 3,744 | -0.30(-1.05%) |
Jun 22, 2012 | 28.12 | 28.12 | 28.11 | 28.11 | 2,366 | +0.24(+0.86%) |
Jun 21, 2012 | 28.50 | 28.50 | 27.87 | 27.87 | 4,382 | -0.84(-2.94%) |
Jun 19, 2012 | 28.70 | 28.71 | 28.71 | 28.71 | 36,466 | +0.39(+1.37%) |
Jun 18, 2012 | 27.89 | 28.35 | 27.89 | 28.33 | 6,625 | +0.17(+0.62%) |
Jun 15, 2012 | 27.74 | 28.16 | 27.74 | 28.15 | 15,913 | +0.50(+1.83%) |
Jun 14, 2012 | 27.56 | 27.65 | 27.56 | 27.65 | 6,773 | +0.23(+0.83%) |
Jun 13, 2012 | 27.33 | 27.42 | 27.33 | 27.42 | 1,901 | -0.29(-1.06%) |
Jun 12, 2012 | 27.63 | 27.72 | 27.48 | 27.72 | 7,681 | -0.42(-1.50%) |
Jun 10, 2012 | 28.14 | 28.14 | 28.14 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 28.04 | 28.14 | 28.01 | 28.14 | 5,779 | +0.19(+0.69%) |
Jun 07, 2012 | 28.13 | 28.13 | 27.95 | 27.95 | 3,033 | -0.10(-0.37%) |
Jun 06, 2012 | 27.78 | 28.05 | 27.78 | 28.05 | 7,889 | +0.69(+2.52%) |
Jun 05, 2012 | 27.19 | 27.36 | 27.12 | 27.36 | 6,644 | +0.50(+1.88%) |
Jun 04, 2012 | 26.96 | 27.05 | 25.57 | 26.86 | 42,729 | -0.17(-0.63%) |