Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.51 | 30.62 | 30.04 | 30.43 | 1,227,793 | +0.74(+2.48%) |
Aug 30, 2012 | 30.32 | 30.34 | 29.55 | 29.69 | 1,609,974 | -0.52(-1.71%) |
Aug 29, 2012 | 30.08 | 30.30 | 29.81 | 30.21 | 1,204,187 | +0.04(+0.15%) |
Aug 27, 2012 | 30.44 | 30.44 | 30.11 | 30.17 | 764,275 | -0.09(-0.29%) |
Aug 24, 2012 | 30.03 | 30.35 | 29.97 | 30.26 | 1,474,701 | +0.14(+0.46%) |
Aug 23, 2012 | 30.69 | 30.69 | 29.96 | 30.12 | 1,682,817 | -0.55(-1.78%) |
Aug 22, 2012 | 30.28 | 30.84 | 30.23 | 30.67 | 1,105,749 | +0.01(+0.05%) |
Aug 21, 2012 | 30.75 | 30.95 | 30.47 | 30.65 | 1,038,245 | +0.27(+0.89%) |
Aug 20, 2012 | 30.35 | 30.53 | 30.08 | 30.38 | 740,048 | -0.02(-0.07%) |
Aug 17, 2012 | 30.47 | 30.48 | 30.15 | 30.40 | 940,064 | +0.07(+0.22%) |
Aug 16, 2012 | 29.84 | 30.44 | 29.72 | 30.34 | 1,389,608 | +0.66(+2.24%) |
Aug 15, 2012 | 29.73 | 29.78 | 29.47 | 29.67 | 861,056 | -0.14(-0.46%) |
Aug 14, 2012 | 29.90 | 30.10 | 29.72 | 29.81 | 717,991 | +0.00(+0.00%) |
Aug 13, 2012 | 30.10 | 30.13 | 29.58 | 29.81 | 830,392 | -0.24(-0.80%) |
Aug 10, 2012 | 29.43 | 30.10 | 29.35 | 30.05 | 1,169,656 | +0.05(+0.17%) |
Aug 09, 2012 | 29.83 | 30.26 | 29.77 | 30.00 | 854,216 | +0.11(+0.37%) |
Aug 08, 2012 | 29.75 | 30.11 | 29.67 | 29.89 | 1,031,409 | +0.10(+0.34%) |
Aug 07, 2012 | 29.96 | 30.26 | 29.72 | 29.79 | 1,616,757 | +0.42(+1.42%) |
Aug 06, 2012 | 29.29 | 29.55 | 29.13 | 29.37 | 1,427,782 | +0.39(+1.36%) |
Aug 03, 2012 | 28.57 | 29.03 | 28.35 | 28.98 | 1,517,416 | +1.17(+4.22%) |
Aug 02, 2012 | 27.41 | 28.29 | 27.37 | 27.81 | 2,672,915 | -0.27(-0.96%) |
Aug 01, 2012 | 28.29 | 28.82 | 27.73 | 28.08 | 2,470,379 | +0.15(+0.52%) |
Jul 31, 2012 | 28.51 | 28.62 | 27.86 | 27.93 | 2,087,836 | -0.62(-2.17%) |
Jul 30, 2012 | 28.18 | 28.65 | 28.13 | 28.55 | 1,521,651 | +0.12(+0.41%) |
Jul 27, 2012 | 28.13 | 28.59 | 27.82 | 28.43 | 1,808,097 | +0.53(+1.91%) |
Jul 26, 2012 | 27.56 | 27.97 | 27.29 | 27.90 | 2,157,417 | +1.34(+5.03%) |
Jul 25, 2012 | 26.83 | 26.87 | 26.45 | 26.56 | 1,668,967 | +0.63(+2.42%) |
Jul 24, 2012 | 26.17 | 26.28 | 25.51 | 25.94 | 1,801,112 | -0.51(-1.93%) |
Jul 23, 2012 | 25.72 | 26.55 | 25.61 | 26.45 | 1,471,173 | -0.31(-1.15%) |
Jul 20, 2012 | 26.89 | 27.09 | 26.57 | 26.75 | 1,910,741 | -0.70(-2.55%) |
Jul 19, 2012 | 26.97 | 27.54 | 26.90 | 27.45 | 2,148,455 | +0.73(+2.73%) |
Jul 18, 2012 | 26.45 | 26.78 | 26.40 | 26.73 | 1,139,584 | +0.07(+0.27%) |
Jul 17, 2012 | 26.75 | 26.78 | 26.08 | 26.65 | 1,688,350 | +0.43(+1.64%) |
Jul 16, 2012 | 26.24 | 26.40 | 25.95 | 26.22 | 1,076,077 | +0.03(+0.11%) |
Jul 13, 2012 | 25.53 | 26.28 | 25.50 | 26.19 | 1,512,937 | +1.02(+4.06%) |
Jul 12, 2012 | 25.43 | 25.44 | 25.03 | 25.17 | 3,838,298 | -0.21(-0.83%) |
Jul 11, 2012 | 25.45 | 25.71 | 25.22 | 25.38 | 1,464,162 | -0.07(-0.26%) |
Jul 10, 2012 | 26.29 | 26.30 | 25.27 | 25.45 | 1,571,271 | -0.29(-1.13%) |
Jul 09, 2012 | 25.26 | 25.82 | 25.17 | 25.74 | 1,951,870 | +0.37(+1.47%) |
Jul 06, 2012 | 25.62 | 25.65 | 25.03 | 25.37 | 1,553,483 | -0.61(-2.33%) |
Jul 05, 2012 | 25.98 | 26.25 | 25.62 | 25.97 | 1,814,514 | -0.96(-3.55%) |
Jul 03, 2012 | 26.36 | 27.00 | 26.22 | 26.93 | 1,713,935 | +0.97(+3.74%) |
Jul 02, 2012 | 25.51 | 26.18 | 25.57 | 25.96 | 1,884,992 | +0.45(+1.74%) |
Jun 29, 2012 | 25.15 | 25.59 | 25.05 | 25.51 | 1,924,330 | +1.35(+5.59%) |
Jun 28, 2012 | 23.67 | 24.24 | 23.43 | 24.16 | 2,062,599 | +0.23(+0.98%) |
Jun 27, 2012 | 23.27 | 24.03 | 23.23 | 23.93 | 2,011,231 | +0.74(+3.18%) |
Jun 26, 2012 | 23.19 | 23.42 | 22.92 | 23.19 | 1,983,863 | -0.14(-0.59%) |
Jun 25, 2012 | 23.42 | 23.53 | 23.21 | 23.33 | 2,135,741 | -0.70(-2.91%) |
Jun 22, 2012 | 24.63 | 24.65 | 23.72 | 24.03 | 1,927,190 | -0.39(-1.58%) |
Jun 21, 2012 | 25.47 | 25.61 | 24.09 | 24.42 | 4,198,556 | -0.82(-3.27%) |
Jun 20, 2012 | 25.87 | 25.87 | 24.99 | 25.24 | 3,530,424 | -0.22(-0.86%) |
Jun 19, 2012 | 25.26 | 25.54 | 24.95 | 25.46 | 3,020,260 | +1.36(+5.66%) |
Jun 18, 2012 | 24.07 | 24.12 | 23.79 | 24.10 | 1,860,376 | -0.23(-0.93%) |
Jun 15, 2012 | 24.10 | 24.32 | 23.99 | 24.32 | 809,563 | +0.51(+2.14%) |
Jun 14, 2012 | 23.11 | 23.90 | 22.97 | 23.81 | 1,371,867 | +0.66(+2.84%) |
Jun 13, 2012 | 23.08 | 23.44 | 22.92 | 23.16 | 1,715,246 | -0.51(-2.16%) |
Jun 12, 2012 | 23.37 | 23.71 | 23.13 | 23.67 | 1,826,287 | +0.63(+2.76%) |
Jun 11, 2012 | 23.67 | 23.79 | 23.00 | 23.03 | 1,952,435 | -0.44(-1.87%) |
Jun 08, 2012 | 23.04 | 23.57 | 22.83 | 23.47 | 1,904,879 | -0.29(-1.23%) |
Jun 07, 2012 | 24.04 | 24.15 | 23.59 | 23.76 | 2,297,550 | +0.29(+1.24%) |
Jun 06, 2012 | 22.61 | 23.47 | 22.57 | 23.47 | 1,879,248 | +1.05(+4.69%) |
Jun 05, 2012 | 22.26 | 22.58 | 22.17 | 22.42 | 2,074,585 | +0.01(+0.03%) |
Jun 04, 2012 | 22.60 | 22.67 | 21.95 | 22.41 | 1,987,168 | +0.16(+0.72%) |