Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.08 | 34.08 | 34.08 | 0 | +1.42(+4.35%) | |
Aug 30, 2012 | 33.08 | 33.19 | 32.47 | 32.66 | 726,344 | -0.37(-1.12%) |
Aug 29, 2012 | 33.03 | 33.28 | 32.66 | 33.03 | 874,237 | -0.46(-1.37%) |
Aug 27, 2012 | 33.80 | 33.90 | 33.31 | 33.49 | 628,999 | -0.26(-0.77%) |
Aug 24, 2012 | 33.67 | 33.98 | 33.30 | 33.75 | 826,165 | -0.04(-0.12%) |
Aug 23, 2012 | 34.45 | 34.49 | 33.55 | 33.79 | 2,191,842 | -0.11(-0.32%) |
Aug 22, 2012 | 33.30 | 33.90 | 32.60 | 33.90 | 1,443,976 | +0.88(+2.67%) |
Aug 21, 2012 | 32.63 | 33.69 | 32.60 | 33.02 | 1,974,135 | +0.99(+3.09%) |
Aug 20, 2012 | 31.66 | 32.43 | 31.44 | 32.03 | 710,265 | +0.45(+1.42%) |
Aug 17, 2012 | 31.48 | 31.66 | 31.19 | 31.58 | 723,888 | +0.33(+1.06%) |
Aug 16, 2012 | 30.60 | 31.43 | 30.50 | 31.25 | 904,827 | +0.84(+2.76%) |
Aug 15, 2012 | 30.18 | 30.50 | 30.07 | 30.41 | 362,459 | +0.21(+0.70%) |
Aug 14, 2012 | 30.35 | 30.76 | 30.16 | 30.20 | 672,659 | -0.31(-1.02%) |
Aug 13, 2012 | 30.40 | 30.86 | 30.26 | 30.51 | 530,788 | +0.11(+0.36%) |
Aug 11, 2012 | 30.32 | 30.71 | 30.10 | 30.40 | 652,313 | +0.00(+0.00%) |
Aug 10, 2012 | 30.32 | 30.71 | 30.10 | 30.40 | 652,313 | +0.09(+0.30%) |
Aug 09, 2012 | 29.98 | 30.42 | 29.76 | 30.31 | 1,143,143 | +0.56(+1.88%) |
Aug 08, 2012 | 29.06 | 30.53 | 28.95 | 29.75 | 2,883,837 | +1.07(+3.73%) |
Aug 07, 2012 | 28.43 | 28.71 | 28.38 | 28.68 | 795,438 | +0.99(+3.58%) |
Aug 03, 2012 | 27.69 | 27.69 | 27.69 | 0 | +0.36(+1.32%) | |
Aug 02, 2012 | 27.16 | 27.99 | 27.04 | 27.33 | 1,118,497 | +0.00(+0.00%) |
Aug 01, 2012 | 27.23 | 27.78 | 26.41 | 27.33 | 1,424,051 | -0.31(-1.12%) |
Jul 31, 2012 | 28.27 | 28.44 | 27.56 | 27.64 | 1,024,461 | -0.50(-1.78%) |
Jul 30, 2012 | 27.75 | 28.24 | 27.48 | 28.14 | 1,716,243 | +0.52(+1.88%) |
Jul 27, 2012 | 27.71 | 27.75 | 27.17 | 27.62 | 728,473 | +0.08(+0.29%) |
Jul 26, 2012 | 27.05 | 27.63 | 26.92 | 27.54 | 1,144,359 | +0.60(+2.23%) |
Jul 25, 2012 | 26.26 | 27.29 | 26.03 | 26.94 | 688,893 | +1.10(+4.26%) |
Jul 24, 2012 | 26.15 | 26.21 | 25.67 | 25.84 | 493,764 | -0.09(-0.35%) |
Jul 23, 2012 | 26.35 | 26.35 | 25.80 | 25.93 | 587,454 | -0.85(-3.17%) |
Jul 20, 2012 | 26.41 | 26.94 | 26.37 | 26.78 | 505,157 | +0.22(+0.83%) |
Jul 19, 2012 | 26.49 | 26.84 | 26.36 | 26.56 | 722,795 | +0.29(+1.10%) |
Jul 18, 2012 | 26.24 | 26.55 | 26.00 | 26.27 | 393,122 | -0.08(-0.30%) |
Jul 17, 2012 | 26.35 | 26.48 | 25.78 | 26.35 | 548,768 | -0.05(-0.19%) |
Jul 16, 2012 | 26.36 | 26.61 | 26.06 | 26.40 | 1,858,877 | +0.19(+0.72%) |
Jul 13, 2012 | 26.49 | 26.58 | 26.12 | 26.21 | 729,067 | -0.01(-0.04%) |
Jul 12, 2012 | 25.91 | 26.42 | 25.62 | 26.22 | 1,005,246 | -0.09(-0.34%) |
Jul 11, 2012 | 26.30 | 26.45 | 25.95 | 26.31 | 1,214,146 | -0.36(-1.35%) |
Jul 10, 2012 | 28.04 | 28.30 | 26.46 | 26.67 | 1,155,259 | -1.16(-4.17%) |
Jul 09, 2012 | 28.22 | 28.45 | 27.48 | 27.83 | 837,520 | -0.31(-1.10%) |
Jul 06, 2012 | 28.26 | 28.54 | 27.92 | 28.14 | 1,744,685 | -0.49(-1.71%) |
Jul 05, 2012 | 28.43 | 29.28 | 28.25 | 28.63 | 1,574,978 | -0.36(-1.24%) |
Jul 04, 2012 | 28.92 | 29.25 | 28.79 | 28.99 | 333,066 | -0.49(-1.66%) |
Jul 03, 2012 | 28.45 | 29.65 | 29.09 | 29.48 | 1,944,424 | +2.11(+7.71%) |
Jun 29, 2012 | 27.37 | 27.37 | 27.37 | 0 | +0.99(+3.75%) | |
Jun 28, 2012 | 26.66 | 26.84 | 26.05 | 26.38 | 1,006,088 | -0.49(-1.82%) |
Jun 27, 2012 | 26.93 | 27.11 | 26.50 | 26.87 | 525,004 | -0.06(-0.22%) |
Jun 26, 2012 | 26.79 | 27.24 | 26.56 | 26.93 | 2,450,347 | -0.17(-0.63%) |
Jun 25, 2012 | 26.57 | 27.22 | 26.43 | 27.10 | 927,691 | +0.26(+0.97%) |
Jun 22, 2012 | 27.23 | 27.27 | 26.32 | 26.84 | 1,425,500 | -0.44(-1.61%) |
Jun 21, 2012 | 28.15 | 28.20 | 27.21 | 27.28 | 933,262 | -1.62(-5.61%) |
Jun 20, 2012 | 29.00 | 29.58 | 28.42 | 28.90 | 1,455,921 | -0.29(-0.99%) |
Jun 19, 2012 | 29.42 | 29.46 | 28.86 | 29.19 | 971,634 | -0.10(-0.34%) |
Jun 18, 2012 | 28.37 | 29.56 | 28.11 | 29.29 | 1,832,053 | +0.82(+2.88%) |
Jun 15, 2012 | 28.88 | 28.88 | 28.22 | 28.47 | 2,251,619 | -0.35(-1.21%) |
Jun 14, 2012 | 28.46 | 28.83 | 27.86 | 28.82 | 1,330,450 | +0.40(+1.41%) |
Jun 13, 2012 | 28.93 | 28.93 | 28.22 | 28.42 | 1,403,428 | -0.27(-0.94%) |
Jun 12, 2012 | 28.06 | 28.69 | 27.95 | 28.69 | 4,020,650 | +0.91(+3.28%) |
Jun 11, 2012 | 28.36 | 28.48 | 27.58 | 27.78 | 1,078,556 | -0.46(-1.63%) |
Jun 08, 2012 | 27.67 | 28.48 | 27.38 | 28.24 | 933,742 | +0.37(+1.33%) |
Jun 07, 2012 | 29.12 | 29.12 | 27.60 | 27.87 | 1,490,407 | -1.03(-3.56%) |
Jun 06, 2012 | 29.39 | 29.49 | 28.43 | 28.90 | 1,475,774 | +0.31(+1.08%) |
Jun 05, 2012 | 28.04 | 28.70 | 27.87 | 28.59 | 1,194,892 | +0.57(+2.03%) |
Jun 04, 2012 | 27.92 | 28.08 | 27.21 | 28.02 | 1,257,333 | +0.30(+1.08%) |
Jun 02, 2012 | 26.72 | 27.86 | 26.70 | 27.72 | 2,098,117 | +0.00(+0.00%) |