Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.37 | 32.43 | 31.66 | 32.17 | 5,775 | -0.42(-1.29%) |
Aug 30, 2012 | 32.58 | 32.59 | 32.49 | 32.59 | 882 | +0.44(+1.36%) |
Aug 29, 2012 | 32.09 | 32.18 | 32.09 | 32.15 | 806 | +0.10(+0.31%) |
Aug 27, 2012 | 31.69 | 32.13 | 31.69 | 32.05 | 11,970 | +0.02(+0.06%) |
Aug 24, 2012 | 32.25 | 32.25 | 32.03 | 32.03 | 356 | -0.24(-0.74%) |
Aug 23, 2012 | 32.11 | 32.27 | 31.95 | 32.27 | 3,046 | +0.25(+0.79%) |
Aug 21, 2012 | 31.82 | 32.02 | 32.02 | 32.02 | 504 | +0.12(+0.39%) |
Aug 20, 2012 | 31.86 | 31.89 | 31.86 | 31.89 | 907 | +0.08(+0.25%) |
Aug 17, 2012 | 31.77 | 31.86 | 31.77 | 31.81 | 2,261 | +0.14(+0.44%) |
Aug 16, 2012 | 31.67 | 31.67 | 31.67 | 31.67 | 176 | -0.41(-1.27%) |
Aug 15, 2012 | 32.08 | 32.10 | 32.08 | 32.08 | 2,219 | +0.17(+0.53%) |
Aug 14, 2012 | 31.81 | 31.91 | 31.80 | 31.91 | 1,412 | -0.07(-0.22%) |
Aug 13, 2012 | 31.88 | 31.98 | 31.87 | 31.98 | 6,014 | +0.11(+0.35%) |
Aug 09, 2012 | 31.87 | 31.87 | 31.87 | 31.87 | 0 | -0.36(-1.12%) |
Aug 07, 2012 | 32.23 | 32.23 | 32.23 | 32.23 | 201 | -0.32(-0.97%) |
Aug 06, 2012 | 32.54 | 32.55 | 32.54 | 32.55 | 518 | -0.17(-0.52%) |
Aug 03, 2012 | 32.88 | 32.88 | 32.39 | 32.71 | 10,659 | -0.19(-0.57%) |
Aug 02, 2012 | 32.90 | 32.90 | 32.90 | 32.90 | 625 | +0.08(+0.24%) |
Aug 01, 2012 | 32.86 | 32.86 | 32.82 | 32.82 | 252 | +0.18(+0.55%) |
Jul 30, 2012 | 33.34 | 32.64 | 32.64 | 32.64 | 605 | -0.66(-1.99%) |
Jul 27, 2012 | 33.36 | 33.40 | 33.31 | 33.31 | 680 | -0.09(-0.27%) |
Jul 26, 2012 | 33.71 | 33.71 | 33.40 | 33.40 | 403 | -0.71(-2.09%) |
Jul 24, 2012 | 34.17 | 34.11 | 34.11 | 34.11 | 201 | -0.04(-0.13%) |
Jul 23, 2012 | 34.44 | 34.44 | 34.16 | 34.16 | 7,175 | +0.74(+2.20%) |
Jul 20, 2012 | 33.42 | 33.42 | 33.42 | 33.42 | 201 | -0.06(-0.19%) |
Jul 19, 2012 | 33.55 | 33.57 | 33.43 | 33.48 | 4,640 | -1.01(-2.94%) |
Jul 17, 2012 | 33.73 | 34.50 | 34.50 | 34.50 | 1,109 | +0.21(+0.61%) |
Jul 16, 2012 | 34.66 | 34.66 | 34.29 | 34.29 | 591 | -0.15(-0.44%) |
Jul 13, 2012 | 34.65 | 34.70 | 34.44 | 34.44 | 1,567 | -0.78(-2.22%) |
Jul 12, 2012 | 35.22 | 35.22 | 35.22 | 35.22 | 100 | +0.23(+0.65%) |
Jul 11, 2012 | 35.12 | 35.14 | 34.94 | 34.99 | 834 | -0.18(-0.51%) |
Jul 10, 2012 | 35.19 | 35.19 | 35.17 | 35.17 | 647 | +0.24(+0.68%) |
Jul 09, 2012 | 34.53 | 34.94 | 34.53 | 34.93 | 302 | +0.19(+0.54%) |
Jul 06, 2012 | 34.71 | 34.75 | 34.71 | 34.75 | 201 | +0.39(+1.13%) |
Jul 05, 2012 | 34.20 | 34.43 | 34.08 | 34.36 | 6,396 | +0.48(+1.40%) |
Jul 03, 2012 | 34.91 | 34.91 | 33.84 | 33.88 | 1,861 | -0.90(-2.60%) |
Jul 02, 2012 | 34.90 | 34.97 | 34.42 | 34.79 | 1,182 | -0.10(-0.28%) |
Jun 29, 2012 | 35.29 | 35.29 | 29.53 | 34.89 | 12,680 | -1.10(-3.05%) |
Jun 28, 2012 | 35.99 | 36.26 | 35.99 | 35.99 | 753 | -0.00(-0.00%) |
Jun 27, 2012 | 36.73 | 36.73 | 35.97 | 35.99 | 2,091 | -0.72(-1.97%) |
Jun 26, 2012 | 37.02 | 37.28 | 36.71 | 36.71 | 3,134 | -0.48(-1.29%) |
Jun 25, 2012 | 37.45 | 37.46 | 37.09 | 37.19 | 8,140 | +0.79(+2.16%) |
Jun 22, 2012 | 35.91 | 36.68 | 35.53 | 36.40 | 6,118 | -0.31(-0.84%) |
Jun 21, 2012 | 35.39 | 36.71 | 35.39 | 36.71 | 13,516 | +1.47(+4.18%) |
Jun 20, 2012 | 35.31 | 35.35 | 35.24 | 35.24 | 1,782 | +0.18(+0.52%) |
Jun 19, 2012 | 34.60 | 35.39 | 33.22 | 35.05 | 51,139 | -0.61(-1.72%) |
Jun 18, 2012 | 35.01 | 35.83 | 35.01 | 35.67 | 8,681 | +0.24(+0.67%) |
Jun 15, 2012 | 35.74 | 35.74 | 35.43 | 35.43 | 2,521 | -0.42(-1.16%) |
Jun 14, 2012 | 36.71 | 36.71 | 35.85 | 35.85 | 4,773 | -0.74(-2.03%) |
Jun 13, 2012 | 36.06 | 36.68 | 36.06 | 36.59 | 4,201 | +0.37(+1.03%) |
Jun 12, 2012 | 36.29 | 36.35 | 36.00 | 36.22 | 1,059 | -0.43(-1.17%) |
Jun 11, 2012 | 35.38 | 36.67 | 34.62 | 36.65 | 3,849 | +0.50(+1.39%) |
Jun 08, 2012 | 36.56 | 36.70 | 36.14 | 36.14 | 5,158 | -0.12(-0.33%) |
Jun 07, 2012 | 35.80 | 36.26 | 35.47 | 36.26 | 22,755 | -0.18(-0.49%) |
Jun 06, 2012 | 36.68 | 36.69 | 36.25 | 36.44 | 5,986 | -1.00(-2.67%) |
Jun 05, 2012 | 38.11 | 38.11 | 37.44 | 37.44 | 8,641 | -0.26(-0.70%) |
Jun 04, 2012 | 37.92 | 38.20 | 37.60 | 37.71 | 18,923 | +0.08(+0.22%) |