Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.25 | 31.25 | 31.02 | 31.17 | 36,986 | +0.16(+0.51%) |
Aug 30, 2012 | 31.13 | 31.15 | 30.99 | 31.01 | 14,140 | -0.27(-0.87%) |
Aug 29, 2012 | 31.31 | 31.33 | 31.19 | 31.28 | 26,010 | +0.04(+0.11%) |
Aug 27, 2012 | 31.37 | 31.37 | 31.25 | 31.25 | 58,330 | +0.00(+0.00%) |
Aug 24, 2012 | 30.97 | 31.26 | 30.96 | 31.25 | 16,427 | +0.22(+0.72%) |
Aug 23, 2012 | 31.11 | 31.17 | 31.01 | 31.02 | 77,031 | -0.27(-0.85%) |
Aug 22, 2012 | 31.18 | 31.29 | 31.12 | 31.29 | 150,210 | +0.10(+0.31%) |
Aug 21, 2012 | 31.45 | 31.53 | 31.19 | 31.19 | 19,547 | -0.17(-0.54%) |
Aug 20, 2012 | 31.31 | 31.39 | 31.29 | 31.36 | 22,862 | -0.02(-0.06%) |
Aug 17, 2012 | 31.30 | 31.38 | 31.28 | 31.38 | 47,606 | +0.14(+0.43%) |
Aug 16, 2012 | 31.06 | 31.29 | 31.02 | 31.24 | 13,389 | +0.22(+0.70%) |
Aug 15, 2012 | 30.99 | 31.05 | 30.97 | 31.03 | 31,936 | +0.06(+0.20%) |
Aug 14, 2012 | 31.09 | 31.11 | 30.96 | 30.96 | 14,174 | +0.03(+0.09%) |
Aug 13, 2012 | 30.88 | 30.95 | 30.81 | 30.94 | 13,318 | +0.12(+0.39%) |
Aug 10, 2012 | 30.76 | 30.83 | 30.73 | 30.82 | 9,056 | +0.00(+0.01%) |
Aug 09, 2012 | 30.76 | 30.86 | 30.73 | 30.81 | 18,631 | +0.03(+0.09%) |
Aug 08, 2012 | 30.73 | 30.88 | 30.73 | 30.79 | 15,337 | -0.04(-0.14%) |
Aug 07, 2012 | 30.87 | 30.94 | 30.82 | 30.83 | 41,754 | +0.07(+0.23%) |
Aug 06, 2012 | 30.75 | 30.88 | 30.73 | 30.76 | 45,340 | +0.11(+0.37%) |
Aug 03, 2012 | 30.61 | 30.74 | 30.61 | 30.65 | 24,453 | +0.48(+1.58%) |
Aug 02, 2012 | 30.12 | 30.33 | 30.02 | 30.17 | 19,803 | -0.17(-0.55%) |
Aug 01, 2012 | 30.60 | 30.60 | 30.28 | 30.34 | 126,447 | -0.12(-0.41%) |
Jul 31, 2012 | 30.58 | 30.58 | 30.43 | 30.46 | 195,009 | -0.08(-0.26%) |
Jul 30, 2012 | 30.59 | 30.68 | 30.49 | 30.54 | 19,741 | +0.02(+0.06%) |
Jul 27, 2012 | 30.11 | 30.58 | 30.08 | 30.52 | 13,288 | +0.52(+1.73%) |
Jul 26, 2012 | 29.88 | 30.02 | 29.82 | 30.00 | 17,759 | +0.52(+1.77%) |
Jul 25, 2012 | 29.58 | 29.66 | 29.45 | 29.48 | 32,244 | -0.13(-0.45%) |
Jul 24, 2012 | 29.82 | 29.82 | 29.43 | 29.61 | 36,319 | -0.20(-0.66%) |
Jul 23, 2012 | 29.68 | 29.90 | 29.52 | 29.81 | 15,397 | -0.32(-1.07%) |
Jul 20, 2012 | 30.32 | 30.32 | 30.11 | 30.13 | 15,656 | -0.29(-0.96%) |
Jul 19, 2012 | 30.32 | 30.46 | 30.31 | 30.43 | 16,421 | +0.22(+0.73%) |
Jul 18, 2012 | 29.95 | 30.24 | 29.95 | 30.20 | 19,448 | +0.27(+0.91%) |
Jul 17, 2012 | 29.67 | 29.97 | 29.67 | 29.93 | 220,054 | +0.21(+0.70%) |
Jul 16, 2012 | 29.75 | 29.84 | 29.70 | 29.72 | 59,722 | -0.11(-0.38%) |
Jul 13, 2012 | 29.52 | 29.86 | 29.50 | 29.83 | 20,262 | +0.43(+1.47%) |
Jul 12, 2012 | 29.35 | 29.50 | 29.18 | 29.40 | 23,425 | -0.14(-0.48%) |
Jul 11, 2012 | 29.64 | 29.64 | 29.35 | 29.54 | 39,612 | -0.02(-0.07%) |
Jul 10, 2012 | 30.05 | 30.07 | 29.56 | 29.56 | 80,980 | -0.32(-1.09%) |
Jul 09, 2012 | 29.88 | 29.91 | 29.78 | 29.89 | 57,229 | -0.02(-0.06%) |
Jul 06, 2012 | 29.94 | 29.94 | 29.74 | 29.90 | 35,757 | -0.28(-0.94%) |
Jul 05, 2012 | 30.08 | 30.29 | 30.08 | 30.19 | 40,652 | +0.02(+0.06%) |
Jul 03, 2012 | 29.98 | 30.20 | 29.98 | 30.17 | 47,937 | +0.20(+0.68%) |
Jul 02, 2012 | 29.92 | 29.97 | 29.78 | 29.97 | 109,940 | +0.08(+0.27%) |
Jun 29, 2012 | 29.62 | 29.89 | 29.52 | 29.89 | 287,917 | +0.77(+2.64%) |
Jun 28, 2012 | 29.12 | 29.14 | 28.85 | 29.12 | 7,552 | -0.15(-0.51%) |
Jun 27, 2012 | 29.18 | 29.31 | 29.18 | 29.27 | 8,650 | +0.17(+0.59%) |
Jun 26, 2012 | 28.99 | 29.13 | 28.91 | 29.10 | 20,810 | +0.01(+0.05%) |
Jun 25, 2012 | 29.26 | 29.26 | 29.00 | 29.08 | 14,141 | -0.47(-1.58%) |
Jun 22, 2012 | 29.49 | 29.55 | 29.40 | 29.55 | 12,113 | +0.22(+0.75%) |
Jun 21, 2012 | 30.02 | 30.02 | 29.32 | 29.33 | 42,690 | -0.64(-2.15%) |
Jun 20, 2012 | 30.08 | 30.12 | 29.83 | 29.97 | 200,195 | -0.12(-0.41%) |
Jun 19, 2012 | 30.02 | 30.19 | 30.02 | 30.10 | 16,835 | +0.33(+1.11%) |
Jun 18, 2012 | 29.69 | 29.82 | 29.69 | 29.77 | 24,953 | +0.10(+0.32%) |
Jun 15, 2012 | 29.45 | 29.67 | 29.45 | 29.67 | 13,610 | +0.28(+0.96%) |
Jun 14, 2012 | 29.14 | 29.39 | 29.14 | 29.39 | 4,522 | +0.29(+1.00%) |
Jun 13, 2012 | 29.21 | 29.37 | 29.05 | 29.10 | 10,506 | -0.15(-0.52%) |
Jun 12, 2012 | 29.18 | 29.30 | 29.09 | 29.25 | 15,326 | +0.19(+0.67%) |
Jun 11, 2012 | 29.49 | 29.49 | 29.06 | 29.06 | 17,911 | -0.31(-1.05%) |
Jun 08, 2012 | 29.13 | 29.37 | 29.13 | 29.37 | 5,339 | +0.11(+0.39%) |
Jun 07, 2012 | 29.49 | 29.49 | 29.25 | 29.25 | 17,176 | +0.13(+0.46%) |
Jun 06, 2012 | 28.77 | 29.12 | 28.77 | 29.12 | 12,259 | +0.55(+1.92%) |
Jun 05, 2012 | 28.47 | 28.61 | 28.39 | 28.57 | 27,648 | +0.09(+0.31%) |
Jun 04, 2012 | 28.44 | 28.51 | 28.24 | 28.48 | 37,355 | +0.06(+0.22%) |