Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.81 | 29.81 | 29.55 | 29.61 | 1,827 | -0.09(-0.30%) |
Aug 30, 2012 | 29.51 | 29.70 | 29.51 | 29.70 | 1,296 | -0.10(-0.34%) |
Aug 29, 2012 | 29.62 | 29.81 | 29.62 | 29.80 | 1,224 | +0.50(+1.71%) |
Aug 27, 2012 | 29.30 | 29.30 | 29.30 | 29.30 | 141 | -0.01(-0.03%) |
Aug 24, 2012 | 28.92 | 29.33 | 28.92 | 29.31 | 2,116 | +0.21(+0.72%) |
Aug 23, 2012 | 29.20 | 29.31 | 29.10 | 29.10 | 3,053 | -0.34(-1.15%) |
Aug 22, 2012 | 29.27 | 29.45 | 29.27 | 29.44 | 1,140 | +0.16(+0.55%) |
Aug 21, 2012 | 29.29 | 29.47 | 29.28 | 29.28 | 3,417 | -0.02(-0.07%) |
Aug 20, 2012 | 29.22 | 29.30 | 29.15 | 29.30 | 2,911 | -0.15(-0.51%) |
Aug 17, 2012 | 29.40 | 29.51 | 29.37 | 29.45 | 3,985 | +0.32(+1.10%) |
Aug 16, 2012 | 28.86 | 29.20 | 28.86 | 29.13 | 18,179 | +0.22(+0.76%) |
Aug 15, 2012 | 28.55 | 28.91 | 28.55 | 28.91 | 2,130 | +0.13(+0.46%) |
Aug 14, 2012 | 28.92 | 28.93 | 28.78 | 28.78 | 1,924 | +0.22(+0.77%) |
Aug 13, 2012 | 28.50 | 28.69 | 28.50 | 28.56 | 1,665 | -0.15(-0.53%) |
Aug 10, 2012 | 28.77 | 28.79 | 28.63 | 28.71 | 864 | -0.29(-1.00%) |
Aug 09, 2012 | 29.20 | 29.20 | 28.89 | 29.00 | 1,479 | -0.04(-0.14%) |
Aug 08, 2012 | 28.93 | 29.04 | 28.92 | 29.04 | 5,226 | +0.02(+0.08%) |
Aug 07, 2012 | 28.88 | 29.02 | 28.79 | 29.02 | 14,102 | +0.54(+1.90%) |
Aug 06, 2012 | 28.56 | 28.63 | 28.43 | 28.48 | 4,228 | +0.08(+0.30%) |
Aug 03, 2012 | 28.44 | 28.46 | 28.39 | 28.39 | 815 | +0.59(+2.14%) |
Aug 02, 2012 | 27.88 | 27.88 | 27.66 | 27.80 | 1,173 | -0.42(-1.48%) |
Jul 31, 2012 | 28.32 | 28.22 | 28.22 | 28.22 | 1,500 | -0.10(-0.37%) |
Jul 30, 2012 | 28.37 | 28.51 | 28.28 | 28.32 | 3,453 | -0.14(-0.49%) |
Jul 27, 2012 | 28.34 | 28.53 | 28.31 | 28.46 | 1,118 | +0.54(+1.93%) |
Jul 26, 2012 | 27.92 | 27.92 | 27.72 | 27.92 | 3,265 | +0.45(+1.64%) |
Jul 25, 2012 | 27.55 | 27.71 | 27.47 | 27.47 | 2,458 | +0.11(+0.40%) |
Jul 24, 2012 | 27.50 | 27.90 | 27.36 | 27.36 | 3,400 | -0.47(-1.69%) |
Jul 23, 2012 | 27.68 | 27.90 | 27.68 | 27.83 | 2,548 | -0.41(-1.45%) |
Jul 20, 2012 | 28.34 | 28.42 | 28.21 | 28.24 | 25,322 | -0.38(-1.33%) |
Jul 19, 2012 | 28.86 | 28.86 | 28.49 | 28.62 | 18,155 | +0.11(+0.39%) |
Jul 18, 2012 | 28.46 | 28.61 | 28.46 | 28.51 | 5,052 | +0.07(+0.25%) |
Jul 17, 2012 | 28.33 | 28.48 | 28.33 | 28.44 | 2,095 | +0.09(+0.32%) |
Jul 16, 2012 | 28.26 | 28.41 | 28.24 | 28.35 | 6,395 | -0.03(-0.11%) |
Jul 13, 2012 | 28.32 | 28.39 | 28.13 | 28.38 | 6,440 | +0.31(+1.10%) |
Jul 12, 2012 | 27.86 | 28.07 | 27.86 | 28.07 | 6,212 | -0.02(-0.07%) |
Jul 11, 2012 | 28.28 | 28.29 | 27.92 | 28.09 | 4,686 | -0.27(-0.95%) |
Jul 10, 2012 | 28.55 | 28.59 | 28.36 | 28.36 | 3,418 | -0.25(-0.87%) |
Jul 09, 2012 | 28.68 | 28.81 | 28.44 | 28.61 | 57,275 | -0.04(-0.14%) |
Jul 06, 2012 | 28.75 | 28.77 | 28.44 | 28.65 | 49,974 | -0.25(-0.87%) |
Jul 05, 2012 | 28.69 | 28.97 | 28.57 | 28.90 | 123,908 | +0.45(+1.58%) |
Jul 03, 2012 | 28.50 | 28.59 | 28.23 | 28.45 | 37,371 | +0.18(+0.64%) |
Jul 02, 2012 | 28.25 | 28.29 | 28.02 | 28.27 | 110,355 | +0.26(+0.93%) |
Jun 29, 2012 | 27.50 | 28.05 | 27.50 | 28.01 | 3,133 | +0.72(+2.64%) |
Jun 28, 2012 | 27.46 | 27.46 | 27.26 | 27.29 | 1,738 | -0.10(-0.37%) |
Jun 27, 2012 | 27.39 | 27.39 | 27.39 | 27.39 | 219 | -0.25(-0.90%) |
Jun 26, 2012 | 27.63 | 27.64 | 27.63 | 27.64 | 387 | +0.20(+0.73%) |
Jun 25, 2012 | 27.45 | 27.45 | 27.44 | 27.44 | 201 | -0.31(-1.12%) |
Jun 22, 2012 | 27.75 | 27.75 | 27.75 | 27.75 | 499 | +0.05(+0.18%) |
Jun 21, 2012 | 27.70 | 27.70 | 27.70 | 27.70 | 200 | -0.63(-2.22%) |
Jun 20, 2012 | 28.33 | 28.33 | 28.33 | 28.33 | 500 | -0.08(-0.29%) |
Jun 19, 2012 | 28.28 | 28.41 | 28.28 | 28.41 | 1,199 | +0.49(+1.77%) |
Jun 18, 2012 | 27.86 | 27.92 | 27.86 | 27.92 | 559 | +0.34(+1.23%) |
Jun 15, 2012 | 27.58 | 27.58 | 27.58 | 27.58 | 442 | -0.10(-0.36%) |
Jun 14, 2012 | 27.62 | 27.68 | 27.62 | 27.68 | 200 | +0.12(+0.42%) |
Jun 13, 2012 | 27.84 | 27.84 | 27.56 | 27.56 | 375 | -0.24(-0.85%) |
Jun 12, 2012 | 27.61 | 27.80 | 27.53 | 27.80 | 600 | -0.12(-0.43%) |
Jun 11, 2012 | 27.92 | 27.92 | 27.92 | 27.92 | 800 | +0.02(+0.09%) |
Jun 07, 2012 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.03(+0.09%) |
Jun 06, 2012 | 27.62 | 27.87 | 27.62 | 27.87 | 1,810 | +0.58(+2.13%) |
Jun 05, 2012 | 27.14 | 27.30 | 27.14 | 27.29 | 607 | +0.19(+0.70%) |
Jun 04, 2012 | 27.22 | 27.22 | 26.88 | 27.10 | 8,074 | -0.07(-0.24%) |