Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.73 | 28.88 | 28.09 | 28.72 | 1,334,323 | +0.15(+0.51%) |
Aug 30, 2012 | 28.72 | 28.89 | 28.47 | 28.57 | 836,743 | -0.26(-0.89%) |
Aug 29, 2012 | 28.94 | 29.16 | 28.74 | 28.83 | 853,082 | -0.07(-0.24%) |
Aug 27, 2012 | 29.33 | 29.59 | 28.70 | 28.90 | 1,575,540 | -0.55(-1.88%) |
Aug 24, 2012 | 28.74 | 29.49 | 28.61 | 29.45 | 1,448,472 | +0.60(+2.09%) |
Aug 23, 2012 | 29.21 | 29.29 | 28.61 | 28.85 | 1,449,916 | -0.20(-0.69%) |
Aug 22, 2012 | 28.99 | 29.28 | 28.77 | 29.05 | 1,610,797 | -0.18(-0.62%) |
Aug 21, 2012 | 28.43 | 29.43 | 28.39 | 29.23 | 3,096,161 | +0.96(+3.41%) |
Aug 20, 2012 | 27.97 | 28.32 | 27.73 | 28.26 | 2,302,437 | +0.19(+0.69%) |
Aug 17, 2012 | 28.43 | 28.57 | 27.59 | 28.07 | 3,681,319 | -0.05(-0.17%) |
Aug 16, 2012 | 29.17 | 29.29 | 27.13 | 28.12 | 10,041,755 | -1.16(-3.95%) |
Aug 15, 2012 | 29.54 | 29.68 | 29.14 | 29.28 | 3,116,141 | -0.39(-1.30%) |
Aug 14, 2012 | 30.34 | 30.34 | 28.99 | 29.66 | 3,572,360 | -0.76(-2.49%) |
Aug 13, 2012 | 30.61 | 30.83 | 30.31 | 30.42 | 1,314,086 | -0.19(-0.61%) |
Aug 10, 2012 | 30.42 | 30.89 | 30.34 | 30.61 | 1,547,167 | -0.10(-0.34%) |
Aug 09, 2012 | 28.90 | 30.83 | 28.90 | 30.71 | 6,074,612 | +1.80(+6.24%) |
Aug 08, 2012 | 30.74 | 30.74 | 28.52 | 28.90 | 5,502,467 | -1.65(-5.41%) |
Aug 07, 2012 | 33.93 | 33.94 | 29.38 | 30.56 | 19,658,700 | -3.10(-9.21%) |
Aug 06, 2012 | 33.77 | 34.23 | 33.27 | 33.66 | 978,547 | -0.11(-0.33%) |
Aug 03, 2012 | 34.97 | 35.05 | 33.65 | 33.77 | 1,265,875 | -0.45(-1.31%) |
Aug 02, 2012 | 33.99 | 34.59 | 33.23 | 34.22 | 1,184,777 | +0.13(+0.38%) |
Aug 01, 2012 | 35.40 | 38.93 | 33.89 | 34.08 | 2,674,230 | -1.05(-3.00%) |
Jul 31, 2012 | 35.06 | 35.54 | 34.73 | 35.14 | 1,154,823 | +0.07(+0.20%) |
Jul 30, 2012 | 35.13 | 35.49 | 34.65 | 35.07 | 1,357,567 | -0.06(-0.16%) |
Jul 27, 2012 | 33.81 | 35.66 | 33.13 | 35.12 | 3,587,796 | +1.68(+5.03%) |
Jul 26, 2012 | 32.49 | 34.44 | 31.00 | 33.44 | 3,796,907 | +3.13(+10.34%) |
Jul 25, 2012 | 30.96 | 31.23 | 30.19 | 30.31 | 1,329,138 | -0.30(-0.97%) |
Jul 24, 2012 | 30.98 | 31.07 | 30.45 | 30.61 | 597,058 | -0.39(-1.27%) |
Jul 23, 2012 | 30.82 | 31.22 | 30.52 | 31.00 | 916,538 | -0.23(-0.75%) |
Jul 20, 2012 | 31.62 | 31.81 | 31.07 | 31.23 | 672,756 | -0.61(-1.90%) |
Jul 19, 2012 | 31.79 | 32.02 | 31.14 | 31.84 | 916,984 | +0.18(+0.57%) |
Jul 18, 2012 | 32.00 | 32.66 | 31.28 | 31.66 | 1,003,603 | -0.41(-1.29%) |
Jul 17, 2012 | 32.69 | 32.76 | 32.04 | 32.07 | 854,394 | -0.36(-1.10%) |
Jul 16, 2012 | 31.81 | 32.49 | 31.60 | 32.43 | 1,052,554 | +0.51(+1.60%) |
Jul 13, 2012 | 31.19 | 31.95 | 31.19 | 31.92 | 860,252 | +0.89(+2.86%) |
Jul 12, 2012 | 31.36 | 31.43 | 30.42 | 31.03 | 1,328,655 | -0.39(-1.23%) |
Jul 11, 2012 | 32.23 | 32.23 | 31.01 | 31.42 | 1,660,466 | -0.84(-2.61%) |
Jul 10, 2012 | 33.46 | 33.75 | 32.20 | 32.26 | 1,750,893 | -1.32(-3.94%) |
Jul 09, 2012 | 33.42 | 33.85 | 33.38 | 33.58 | 1,068,369 | +0.01(+0.02%) |
Jul 06, 2012 | 33.40 | 33.63 | 33.31 | 33.57 | 951,499 | +0.01(+0.04%) |
Jul 05, 2012 | 33.34 | 33.64 | 33.27 | 33.56 | 1,020,340 | +0.14(+0.43%) |
Jul 03, 2012 | 33.09 | 33.44 | 32.93 | 33.42 | 504,049 | +0.40(+1.21%) |
Jul 02, 2012 | 32.31 | 33.02 | 32.10 | 33.02 | 1,043,909 | +0.71(+2.20%) |
Jun 29, 2012 | 32.05 | 32.47 | 31.69 | 32.31 | 1,072,467 | +0.76(+2.42%) |
Jun 28, 2012 | 31.23 | 31.68 | 31.07 | 31.54 | 1,211,746 | +0.06(+0.20%) |
Jun 27, 2012 | 30.72 | 31.99 | 30.72 | 31.48 | 1,128,686 | +0.50(+1.60%) |
Jun 26, 2012 | 29.70 | 31.34 | 29.70 | 30.98 | 1,934,639 | +1.33(+4.48%) |
Jun 25, 2012 | 29.82 | 30.01 | 29.41 | 29.66 | 1,002,091 | -0.31(-1.03%) |
Jun 22, 2012 | 29.79 | 30.52 | 29.69 | 29.97 | 8,065,351 | +0.55(+1.87%) |
Jun 21, 2012 | 31.44 | 31.50 | 29.41 | 29.41 | 1,707,891 | -1.96(-6.24%) |
Jun 20, 2012 | 31.28 | 31.37 | 30.65 | 31.37 | 881,204 | +0.10(+0.33%) |
Jun 19, 2012 | 30.18 | 31.40 | 29.98 | 31.27 | 1,652,648 | +1.22(+4.06%) |
Jun 18, 2012 | 30.34 | 30.36 | 29.52 | 30.05 | 1,242,876 | -0.35(-1.16%) |
Jun 15, 2012 | 30.48 | 30.67 | 30.25 | 30.40 | 1,203,309 | -0.14(-0.47%) |
Jun 14, 2012 | 29.41 | 30.96 | 29.39 | 30.54 | 1,361,348 | +1.06(+3.60%) |
Jun 13, 2012 | 30.19 | 30.19 | 29.37 | 29.48 | 1,260,990 | -0.92(-3.01%) |
Jun 12, 2012 | 29.62 | 30.40 | 29.38 | 30.40 | 831,616 | +0.80(+2.70%) |
Jun 11, 2012 | 30.14 | 30.16 | 29.58 | 29.60 | 1,004,342 | -0.26(-0.88%) |
Jun 08, 2012 | 29.51 | 30.16 | 29.29 | 29.86 | 798,249 | +0.35(+1.19%) |
Jun 07, 2012 | 30.08 | 30.25 | 29.45 | 29.51 | 1,001,288 | -0.18(-0.60%) |
Jun 06, 2012 | 29.24 | 29.95 | 29.14 | 29.69 | 1,272,348 | +0.61(+2.11%) |
Jun 05, 2012 | 27.70 | 29.23 | 27.67 | 29.08 | 1,930,867 | +1.25(+4.48%) |
Jun 04, 2012 | 28.60 | 28.88 | 27.55 | 27.83 | 1,933,862 | -0.72(-2.51%) |