Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.06 | 32.06 | 31.76 | 31.96 | 25,760 | +0.18(+0.57%) |
Aug 30, 2012 | 31.89 | 31.89 | 31.65 | 31.78 | 11,731 | -0.24(-0.76%) |
Aug 29, 2012 | 32.13 | 32.13 | 31.86 | 32.03 | 23,001 | +0.00(+0.01%) |
Aug 27, 2012 | 32.18 | 32.20 | 31.97 | 32.02 | 23,181 | -0.12(-0.36%) |
Aug 24, 2012 | 31.82 | 32.15 | 31.78 | 32.14 | 19,160 | +0.18(+0.57%) |
Aug 23, 2012 | 32.19 | 32.19 | 31.96 | 31.96 | 72,648 | -0.26(-0.79%) |
Aug 22, 2012 | 32.09 | 32.21 | 31.89 | 32.21 | 39,711 | +0.01(+0.03%) |
Aug 21, 2012 | 32.30 | 32.42 | 32.17 | 32.20 | 23,845 | +0.07(+0.22%) |
Aug 20, 2012 | 32.12 | 32.15 | 31.92 | 32.13 | 17,098 | -0.02(-0.07%) |
Aug 17, 2012 | 32.21 | 32.21 | 32.01 | 32.15 | 17,392 | -0.02(-0.05%) |
Aug 16, 2012 | 31.84 | 32.20 | 31.72 | 32.17 | 139,344 | +0.52(+1.64%) |
Aug 15, 2012 | 31.68 | 31.68 | 31.54 | 31.65 | 14,930 | +0.02(+0.06%) |
Aug 14, 2012 | 31.60 | 31.79 | 31.60 | 31.63 | 13,565 | +0.06(+0.19%) |
Aug 13, 2012 | 31.51 | 31.58 | 31.39 | 31.57 | 13,146 | +0.11(+0.35%) |
Aug 10, 2012 | 31.34 | 31.54 | 31.27 | 31.46 | 8,773 | +0.10(+0.31%) |
Aug 09, 2012 | 31.48 | 31.50 | 31.30 | 31.37 | 14,983 | -0.03(-0.10%) |
Aug 08, 2012 | 31.23 | 31.50 | 31.23 | 31.40 | 17,704 | -0.02(-0.05%) |
Aug 07, 2012 | 31.41 | 31.56 | 31.34 | 31.41 | 16,407 | +0.03(+0.11%) |
Aug 06, 2012 | 31.36 | 31.49 | 31.36 | 31.38 | 23,244 | +0.14(+0.44%) |
Aug 03, 2012 | 30.85 | 31.27 | 30.85 | 31.24 | 7,042 | +0.75(+2.46%) |
Aug 02, 2012 | 30.38 | 30.63 | 30.38 | 30.49 | 6,659 | -0.35(-1.14%) |
Aug 01, 2012 | 31.07 | 31.07 | 30.81 | 30.84 | 10,376 | -0.28(-0.91%) |
Jul 31, 2012 | 31.31 | 31.35 | 31.12 | 31.12 | 5,189 | -0.31(-0.97%) |
Jul 30, 2012 | 31.42 | 31.45 | 31.29 | 31.43 | 15,151 | +0.04(+0.13%) |
Jul 27, 2012 | 31.11 | 31.50 | 31.06 | 31.39 | 20,607 | +0.52(+1.68%) |
Jul 26, 2012 | 30.66 | 30.87 | 30.66 | 30.87 | 10,025 | +0.48(+1.57%) |
Jul 25, 2012 | 30.35 | 30.43 | 30.28 | 30.39 | 4,217 | +0.18(+0.59%) |
Jul 24, 2012 | 30.57 | 30.57 | 30.18 | 30.21 | 8,270 | -0.42(-1.36%) |
Jul 23, 2012 | 30.59 | 30.70 | 30.37 | 30.63 | 62,371 | -0.49(-1.56%) |
Jul 20, 2012 | 31.00 | 31.12 | 30.95 | 31.12 | 7,131 | -0.46(-1.46%) |
Jul 19, 2012 | 31.58 | 31.58 | 31.48 | 31.58 | 1,942 | +0.08(+0.26%) |
Jul 18, 2012 | 31.34 | 31.58 | 31.34 | 31.50 | 10,507 | +0.06(+0.19%) |
Jul 17, 2012 | 31.19 | 31.51 | 31.13 | 31.43 | 5,180 | +0.20(+0.65%) |
Jul 16, 2012 | 31.14 | 31.27 | 31.14 | 31.23 | 2,797 | +0.11(+0.37%) |
Jul 13, 2012 | 30.84 | 31.17 | 30.84 | 31.12 | 15,803 | +0.40(+1.31%) |
Jul 12, 2012 | 30.66 | 30.75 | 30.66 | 30.71 | 1,540 | -0.21(-0.67%) |
Jul 11, 2012 | 30.81 | 30.92 | 30.62 | 30.92 | 5,838 | +0.21(+0.70%) |
Jul 10, 2012 | 31.03 | 31.07 | 30.69 | 30.70 | 4,554 | +0.00(+0.01%) |
Jul 09, 2012 | 30.67 | 30.75 | 30.65 | 30.70 | 12,605 | -0.06(-0.20%) |
Jul 06, 2012 | 30.76 | 30.88 | 30.67 | 30.76 | 17,220 | -0.37(-1.19%) |
Jul 05, 2012 | 31.05 | 31.25 | 31.05 | 31.13 | 6,885 | -0.21(-0.66%) |
Jul 03, 2012 | 31.08 | 31.42 | 31.06 | 31.34 | 23,363 | +0.45(+1.45%) |
Jul 02, 2012 | 30.95 | 30.99 | 30.71 | 30.89 | 5,019 | +0.02(+0.07%) |
Jun 29, 2012 | 30.48 | 30.88 | 30.42 | 30.87 | 20,250 | +1.12(+3.77%) |
Jun 28, 2012 | 29.50 | 29.75 | 29.40 | 29.75 | 18,096 | -0.00(-0.00%) |
Jun 27, 2012 | 29.53 | 29.76 | 29.48 | 29.75 | 39,270 | +0.34(+1.15%) |
Jun 26, 2012 | 29.13 | 29.46 | 29.10 | 29.41 | 5,228 | +0.24(+0.82%) |
Jun 25, 2012 | 29.24 | 29.32 | 29.12 | 29.17 | 13,619 | -0.63(-2.13%) |
Jun 22, 2012 | 29.86 | 29.87 | 29.59 | 29.81 | 6,198 | +0.25(+0.84%) |
Jun 21, 2012 | 30.06 | 30.06 | 29.56 | 29.56 | 10,037 | -0.67(-2.21%) |
Jun 20, 2012 | 30.39 | 30.39 | 30.13 | 30.23 | 12,760 | +0.04(+0.14%) |
Jun 19, 2012 | 29.97 | 30.25 | 29.63 | 30.19 | 10,642 | +0.55(+1.86%) |
Jun 18, 2012 | 29.38 | 29.63 | 29.38 | 29.63 | 1,436 | +0.04(+0.14%) |
Jun 15, 2012 | 29.32 | 29.59 | 29.31 | 29.59 | 11,609 | +0.43(+1.47%) |
Jun 14, 2012 | 28.90 | 29.20 | 28.90 | 29.16 | 19,660 | +0.28(+0.95%) |
Jun 13, 2012 | 29.11 | 29.17 | 28.81 | 28.89 | 13,286 | -0.18(-0.61%) |
Jun 12, 2012 | 28.95 | 29.07 | 28.80 | 29.07 | 7,163 | +0.33(+1.16%) |
Jun 11, 2012 | 29.30 | 29.30 | 28.73 | 28.73 | 14,292 | -0.31(-1.06%) |
Jun 08, 2012 | 28.72 | 29.04 | 28.72 | 29.04 | 5,950 | +0.06(+0.22%) |
Jun 07, 2012 | 29.19 | 29.25 | 28.91 | 28.98 | 64,640 | +0.17(+0.59%) |
Jun 06, 2012 | 28.51 | 28.81 | 28.51 | 28.81 | 12,734 | +0.65(+2.30%) |
Jun 05, 2012 | 27.91 | 28.17 | 27.91 | 28.16 | 5,618 | +0.23(+0.82%) |
Jun 04, 2012 | 28.19 | 28.19 | 27.78 | 27.93 | 6,588 | -0.18(-0.64%) |