Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.94 | 28.94 | 28.79 | 28.87 | 2,019 | +0.17(+0.59%) |
Aug 30, 2012 | 28.56 | 28.70 | 28.56 | 28.70 | 200 | -0.21(-0.73%) |
Aug 28, 2012 | 28.83 | 28.91 | 28.91 | 28.91 | 1,900 | -0.10(-0.34%) |
Aug 27, 2012 | 29.09 | 29.09 | 29.01 | 29.01 | 12,700 | -0.08(-0.28%) |
Aug 24, 2012 | 29.12 | 29.14 | 29.09 | 29.09 | 1,780 | +0.02(+0.07%) |
Aug 23, 2012 | 29.22 | 29.22 | 29.07 | 29.07 | 1,486 | -0.31(-1.06%) |
Aug 22, 2012 | 29.25 | 29.39 | 29.25 | 29.38 | 3,700 | -0.23(-0.77%) |
Aug 21, 2012 | 29.86 | 29.86 | 29.61 | 29.61 | 1,877 | +0.18(+0.60%) |
Aug 17, 2012 | 29.33 | 29.43 | 29.43 | 29.43 | 5,200 | +0.24(+0.83%) |
Aug 16, 2012 | 28.99 | 29.19 | 28.99 | 29.19 | 359 | +0.42(+1.45%) |
Aug 15, 2012 | 28.69 | 28.77 | 28.69 | 28.77 | 460 | -0.17(-0.59%) |
Aug 14, 2012 | 28.88 | 29.07 | 28.88 | 28.94 | 1,600 | +0.04(+0.12%) |
Aug 13, 2012 | 29.00 | 29.00 | 28.85 | 28.90 | 2,092 | -0.07(-0.23%) |
Aug 10, 2012 | 28.90 | 28.97 | 28.85 | 28.97 | 1,056 | -0.06(-0.21%) |
Aug 09, 2012 | 28.94 | 29.03 | 28.92 | 29.03 | 2,411 | +0.31(+1.08%) |
Aug 08, 2012 | 28.71 | 28.72 | 28.71 | 28.72 | 1,848 | -0.11(-0.38%) |
Aug 07, 2012 | 28.94 | 28.97 | 28.83 | 28.83 | 2,553 | +0.23(+0.81%) |
Aug 06, 2012 | 28.67 | 28.69 | 28.57 | 28.60 | 1,315 | +0.07(+0.24%) |
Aug 03, 2012 | 28.23 | 28.53 | 28.23 | 28.53 | 1,236 | +0.78(+2.81%) |
Aug 02, 2012 | 27.63 | 27.87 | 27.62 | 27.75 | 46,526 | -0.18(-0.64%) |
Aug 01, 2012 | 28.16 | 28.16 | 27.93 | 27.93 | 545 | -0.44(-1.54%) |
Jul 31, 2012 | 28.37 | 28.37 | 28.36 | 28.37 | 965 | +0.07(+0.25%) |
Jul 30, 2012 | 28.33 | 28.33 | 28.29 | 28.29 | 794 | -0.21(-0.72%) |
Jul 27, 2012 | 28.20 | 28.50 | 28.17 | 28.50 | 4,507 | +0.70(+2.52%) |
Jul 26, 2012 | 27.91 | 27.91 | 27.60 | 27.80 | 1,043 | +0.18(+0.66%) |
Jul 25, 2012 | 27.57 | 27.74 | 27.57 | 27.62 | 2,796 | +0.07(+0.25%) |
Jul 24, 2012 | 28.04 | 28.04 | 27.55 | 27.55 | 1,660 | -0.66(-2.34%) |
Jul 23, 2012 | 28.20 | 28.28 | 28.14 | 28.21 | 8,279 | -0.29(-1.02%) |
Jul 20, 2012 | 28.62 | 28.62 | 28.50 | 28.50 | 700 | -0.63(-2.16%) |
Jul 19, 2012 | 29.08 | 29.13 | 29.08 | 29.13 | 1,877 | +0.05(+0.17%) |
Jul 18, 2012 | 29.16 | 29.20 | 29.08 | 29.08 | 1,667 | +0.32(+1.11%) |
Jul 17, 2012 | 28.57 | 28.76 | 28.57 | 28.76 | 300 | -0.04(-0.14%) |
Jul 16, 2012 | 28.80 | 28.80 | 28.80 | 28.80 | 225 | -0.15(-0.52%) |
Jul 13, 2012 | 28.57 | 28.95 | 28.57 | 28.95 | 1,459 | +0.53(+1.87%) |
Jul 12, 2012 | 28.13 | 28.55 | 28.12 | 28.42 | 1,777 | -0.22(-0.79%) |
Jul 11, 2012 | 28.81 | 28.81 | 28.60 | 28.64 | 1,565 | -0.54(-1.85%) |
Jul 10, 2012 | 29.18 | 29.21 | 29.18 | 29.18 | 523 | +0.03(+0.11%) |
Jul 09, 2012 | 29.15 | 29.15 | 29.15 | 29.15 | 169 | -0.06(-0.19%) |
Jul 06, 2012 | 29.02 | 29.29 | 29.02 | 29.21 | 1,561 | -0.35(-1.18%) |
Jul 05, 2012 | 29.30 | 29.56 | 29.30 | 29.56 | 1,300 | +0.25(+0.85%) |
Jul 03, 2012 | 29.27 | 29.31 | 29.27 | 29.31 | 1,100 | +0.27(+0.92%) |
Jul 02, 2012 | 29.31 | 29.31 | 28.98 | 29.04 | 5,078 | -0.01(-0.04%) |
Jun 29, 2012 | 28.28 | 29.12 | 28.28 | 29.05 | 2,989 | +1.02(+3.65%) |
Jun 28, 2012 | 28.05 | 28.05 | 28.03 | 28.03 | 1,110 | -0.15(-0.55%) |
Jun 27, 2012 | 28.18 | 28.18 | 28.18 | 28.18 | 1,635 | +0.43(+1.54%) |
Jun 26, 2012 | 27.76 | 27.76 | 27.76 | 27.76 | 369 | +0.02(+0.05%) |
Jun 25, 2012 | 27.88 | 27.88 | 27.63 | 27.74 | 2,733 | -0.48(-1.69%) |
Jun 22, 2012 | 28.28 | 28.28 | 28.22 | 28.22 | 608 | -0.16(-0.58%) |
Jun 21, 2012 | 28.49 | 28.49 | 28.38 | 28.38 | 497 | -0.66(-2.26%) |
Jun 20, 2012 | 29.01 | 29.04 | 28.93 | 29.04 | 481 | -0.02(-0.08%) |
Jun 19, 2012 | 28.83 | 29.12 | 28.83 | 29.06 | 1,486 | +0.65(+2.30%) |
Jun 18, 2012 | 28.36 | 28.42 | 28.35 | 28.41 | 867 | +0.18(+0.62%) |
Jun 15, 2012 | 28.24 | 28.24 | 28.19 | 28.23 | 2,083 | +0.04(+0.14%) |
Jun 14, 2012 | 27.99 | 28.28 | 27.99 | 28.19 | 5,626 | +0.10(+0.37%) |
Jun 13, 2012 | 28.22 | 28.37 | 27.98 | 28.09 | 1,910 | +0.32(+1.15%) |
Jun 12, 2012 | 28.00 | 28.02 | 27.77 | 27.77 | 774 | -0.49(-1.75%) |
Jun 10, 2012 | 28.26 | 28.26 | 28.26 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 28.26 | 28.26 | 28.26 | 28.26 | 137 | +0.17(+0.59%) |
Jun 07, 2012 | 28.81 | 28.81 | 28.10 | 28.10 | 1,531 | -0.07(-0.26%) |
Jun 06, 2012 | 27.78 | 28.17 | 27.78 | 28.17 | 4,675 | +0.80(+2.92%) |
Jun 05, 2012 | 27.44 | 27.44 | 27.33 | 27.37 | 861 | +0.26(+0.96%) |
Jun 04, 2012 | 27.04 | 27.16 | 27.04 | 27.11 | 756 | -0.49(-1.78%) |