Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.68 | 32.68 | 32.26 | 32.28 | 144,160 | -0.12(-0.37%) |
Aug 30, 2012 | 32.50 | 32.65 | 32.07 | 32.40 | 155,186 | -0.26(-0.79%) |
Aug 29, 2012 | 32.34 | 32.71 | 32.11 | 32.66 | 352,801 | +0.59(+1.83%) |
Aug 27, 2012 | 31.84 | 32.21 | 31.50 | 32.08 | 378,452 | +0.31(+0.98%) |
Aug 24, 2012 | 31.71 | 32.05 | 31.69 | 31.77 | 165,208 | -0.08(-0.24%) |
Aug 23, 2012 | 31.93 | 31.99 | 31.81 | 31.84 | 545,152 | -0.09(-0.27%) |
Aug 22, 2012 | 31.84 | 32.15 | 31.71 | 31.93 | 266,584 | -0.02(-0.05%) |
Aug 21, 2012 | 32.23 | 32.65 | 31.93 | 31.95 | 180,513 | -0.04(-0.13%) |
Aug 20, 2012 | 30.99 | 32.02 | 30.99 | 31.99 | 282,260 | -0.02(-0.05%) |
Aug 17, 2012 | 31.79 | 32.02 | 31.71 | 32.01 | 140,175 | +0.11(+0.35%) |
Aug 16, 2012 | 31.83 | 32.01 | 31.57 | 31.90 | 147,888 | +0.03(+0.08%) |
Aug 15, 2012 | 31.52 | 32.01 | 31.49 | 31.87 | 96,043 | +0.24(+0.76%) |
Aug 14, 2012 | 31.90 | 31.90 | 31.47 | 31.63 | 203,179 | -0.11(-0.35%) |
Aug 13, 2012 | 31.62 | 31.82 | 31.31 | 31.74 | 117,109 | +0.16(+0.49%) |
Aug 10, 2012 | 31.71 | 31.71 | 31.40 | 31.58 | 73,796 | -0.08(-0.25%) |
Aug 09, 2012 | 31.84 | 32.06 | 31.47 | 31.66 | 400,203 | +0.00(+0.00%) |
Aug 08, 2012 | 31.65 | 31.79 | 31.44 | 31.66 | 155,816 | -0.09(-0.30%) |
Aug 07, 2012 | 31.75 | 32.02 | 31.51 | 31.76 | 215,560 | +0.15(+0.46%) |
Aug 06, 2012 | 31.64 | 31.99 | 31.46 | 31.61 | 225,888 | -0.03(-0.08%) |
Aug 03, 2012 | 31.16 | 31.76 | 30.89 | 31.64 | 174,513 | +0.83(+2.71%) |
Aug 02, 2012 | 31.11 | 31.16 | 30.39 | 30.80 | 161,748 | -0.39(-1.24%) |
Aug 01, 2012 | 31.64 | 31.84 | 31.19 | 31.19 | 242,449 | -0.41(-1.31%) |
Jul 31, 2012 | 31.71 | 32.01 | 31.56 | 31.60 | 191,328 | -0.13(-0.41%) |
Jul 30, 2012 | 32.28 | 32.42 | 31.68 | 31.73 | 108,148 | -0.55(-1.71%) |
Jul 27, 2012 | 31.78 | 32.52 | 31.42 | 32.28 | 161,864 | +0.57(+1.79%) |
Jul 26, 2012 | 31.77 | 31.93 | 31.44 | 31.71 | 154,880 | +0.26(+0.82%) |
Jul 25, 2012 | 31.64 | 31.76 | 31.36 | 31.46 | 182,105 | -0.08(-0.25%) |
Jul 24, 2012 | 31.62 | 31.62 | 31.37 | 31.53 | 368,115 | +0.11(+0.36%) |
Jul 23, 2012 | 31.03 | 31.58 | 30.99 | 31.42 | 352,427 | -0.40(-1.27%) |
Jul 20, 2012 | 31.67 | 32.63 | 31.61 | 31.83 | 911,188 | +0.14(+0.43%) |
Jul 19, 2012 | 31.58 | 31.85 | 31.31 | 31.69 | 745,132 | +0.09(+0.30%) |
Jul 18, 2012 | 31.46 | 31.74 | 31.34 | 31.59 | 264,366 | +0.04(+0.14%) |
Jul 17, 2012 | 31.10 | 31.60 | 30.90 | 31.55 | 489,390 | +0.48(+1.55%) |
Jul 16, 2012 | 30.59 | 31.14 | 30.42 | 31.07 | 274,814 | +0.50(+1.63%) |
Jul 13, 2012 | 30.13 | 30.59 | 30.08 | 30.57 | 460,248 | +0.46(+1.54%) |
Jul 12, 2012 | 29.91 | 30.15 | 29.71 | 30.10 | 171,068 | -0.10(-0.34%) |
Jul 11, 2012 | 30.30 | 30.40 | 30.04 | 30.21 | 199,027 | -0.05(-0.17%) |
Jul 10, 2012 | 30.69 | 30.85 | 29.96 | 30.26 | 255,097 | -0.31(-1.01%) |
Jul 09, 2012 | 30.48 | 30.57 | 29.81 | 30.57 | 348,087 | -0.39(-1.25%) |
Jul 06, 2012 | 30.58 | 31.08 | 30.35 | 30.96 | 147,087 | -0.01(-0.03%) |
Jul 05, 2012 | 30.99 | 31.11 | 30.67 | 30.96 | 156,338 | -0.03(-0.08%) |
Jul 03, 2012 | 30.92 | 30.99 | 30.63 | 30.99 | 136,316 | +0.16(+0.53%) |
Jul 02, 2012 | 30.78 | 30.83 | 30.16 | 30.83 | 380,486 | +0.27(+0.87%) |
Jun 29, 2012 | 30.68 | 30.68 | 29.87 | 30.56 | 399,077 | +0.38(+1.25%) |
Jun 28, 2012 | 30.06 | 30.35 | 29.66 | 30.18 | 233,830 | -0.21(-0.68%) |
Jun 27, 2012 | 29.91 | 30.41 | 29.69 | 30.39 | 162,773 | +0.54(+1.82%) |
Jun 26, 2012 | 29.80 | 30.00 | 29.38 | 29.85 | 235,242 | +0.02(+0.06%) |
Jun 25, 2012 | 29.91 | 29.97 | 29.53 | 29.83 | 96,394 | -0.46(-1.53%) |
Jun 22, 2012 | 30.07 | 30.38 | 29.76 | 30.29 | 635,312 | +0.45(+1.50%) |
Jun 21, 2012 | 30.61 | 30.66 | 29.80 | 29.85 | 159,348 | -0.71(-2.34%) |
Jun 20, 2012 | 30.50 | 30.78 | 30.35 | 30.56 | 167,906 | +0.00(+0.00%) |
Jun 19, 2012 | 30.05 | 30.74 | 29.98 | 30.56 | 152,771 | +0.55(+1.84%) |
Jun 18, 2012 | 29.89 | 30.28 | 29.77 | 30.01 | 126,885 | -0.02(-0.06%) |
Jun 15, 2012 | 29.36 | 30.16 | 29.33 | 30.03 | 247,627 | +0.64(+2.17%) |
Jun 14, 2012 | 29.05 | 29.50 | 28.89 | 29.39 | 247,773 | +0.50(+1.73%) |
Jun 13, 2012 | 28.99 | 29.61 | 28.84 | 28.89 | 170,449 | -0.23(-0.80%) |
Jun 12, 2012 | 29.13 | 29.13 | 28.68 | 29.12 | 149,834 | +0.06(+0.21%) |
Jun 11, 2012 | 29.70 | 29.93 | 29.04 | 29.06 | 231,002 | -0.38(-1.29%) |
Jun 08, 2012 | 28.74 | 29.52 | 28.66 | 29.44 | 134,179 | +0.55(+1.91%) |
Jun 07, 2012 | 28.81 | 29.20 | 28.55 | 28.89 | 216,544 | +0.48(+1.70%) |
Jun 06, 2012 | 28.04 | 28.44 | 27.87 | 28.41 | 224,280 | +0.40(+1.44%) |
Jun 05, 2012 | 27.37 | 28.08 | 27.26 | 28.00 | 341,083 | +0.41(+1.50%) |
Jun 04, 2012 | 27.89 | 28.06 | 27.44 | 27.59 | 184,442 | -0.28(-1.02%) |