Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.50 | 36.12 | 34.25 | 34.40 | 3,465,260 | +3.90(+12.79%) |
Aug 30, 2012 | 30.52 | 31.36 | 29.91 | 30.50 | 892,685 | -0.34(-1.10%) |
Aug 29, 2012 | 31.00 | 31.04 | 30.51 | 30.84 | 311,232 | -0.19(-0.61%) |
Aug 27, 2012 | 31.07 | 31.16 | 30.54 | 31.03 | 332,738 | +0.17(+0.55%) |
Aug 24, 2012 | 30.90 | 31.06 | 30.45 | 30.86 | 337,781 | -0.07(-0.23%) |
Aug 23, 2012 | 30.51 | 30.94 | 30.05 | 30.93 | 389,340 | +0.33(+1.08%) |
Aug 22, 2012 | 30.80 | 30.95 | 30.50 | 30.60 | 265,653 | -0.15(-0.49%) |
Aug 21, 2012 | 31.50 | 31.75 | 30.47 | 30.75 | 314,795 | -0.69(-2.19%) |
Aug 20, 2012 | 30.90 | 31.50 | 30.58 | 31.44 | 347,416 | +0.54(+1.75%) |
Aug 17, 2012 | 30.85 | 31.00 | 30.43 | 30.90 | 376,059 | +0.24(+0.78%) |
Aug 16, 2012 | 29.56 | 30.76 | 29.05 | 30.66 | 551,303 | +1.37(+4.68%) |
Aug 15, 2012 | 29.29 | 29.93 | 28.74 | 29.29 | 384,300 | -0.39(-1.31%) |
Aug 14, 2012 | 30.04 | 30.12 | 29.42 | 29.68 | 154,795 | -0.17(-0.57%) |
Aug 13, 2012 | 30.22 | 30.30 | 29.46 | 29.85 | 320,781 | -0.33(-1.09%) |
Aug 10, 2012 | 30.28 | 30.75 | 29.95 | 30.18 | 309,113 | -0.34(-1.11%) |
Aug 09, 2012 | 30.21 | 30.58 | 29.94 | 30.52 | 285,619 | +0.36(+1.19%) |
Aug 08, 2012 | 30.26 | 30.66 | 29.69 | 30.16 | 231,421 | -0.35(-1.15%) |
Aug 07, 2012 | 29.64 | 30.84 | 29.39 | 30.51 | 758,889 | +1.35(+4.63%) |
Aug 06, 2012 | 27.98 | 29.74 | 27.88 | 29.16 | 624,084 | +1.22(+4.37%) |
Aug 03, 2012 | 28.90 | 28.99 | 27.53 | 27.94 | 422,099 | -0.34(-1.20%) |
Aug 02, 2012 | 28.40 | 28.54 | 27.00 | 28.28 | 840,079 | -0.67(-2.31%) |
Aug 01, 2012 | 29.69 | 29.80 | 28.68 | 28.95 | 338,282 | -0.45(-1.53%) |
Jul 31, 2012 | 28.65 | 29.55 | 28.64 | 29.40 | 518,346 | +0.65(+2.26%) |
Jul 30, 2012 | 29.18 | 29.28 | 28.37 | 28.75 | 322,411 | -0.52(-1.78%) |
Jul 27, 2012 | 28.64 | 29.90 | 28.05 | 29.27 | 770,671 | +0.90(+3.17%) |
Jul 26, 2012 | 28.83 | 28.93 | 27.99 | 28.37 | 644,436 | +0.12(+0.42%) |
Jul 25, 2012 | 28.11 | 28.47 | 27.60 | 28.25 | 396,009 | +0.29(+1.04%) |
Jul 24, 2012 | 28.15 | 28.25 | 27.75 | 27.96 | 365,321 | -0.10(-0.36%) |
Jul 23, 2012 | 28.25 | 28.63 | 28.00 | 28.06 | 1,014,935 | -0.49(-1.72%) |
Jul 20, 2012 | 29.12 | 29.57 | 28.06 | 28.55 | 6,141,008 | -0.64(-2.19%) |
Jul 19, 2012 | 29.00 | 29.36 | 28.47 | 29.19 | 846,086 | +0.27(+0.93%) |
Jul 18, 2012 | 27.86 | 29.45 | 27.50 | 28.92 | 910,518 | +0.95(+3.40%) |
Jul 17, 2012 | 27.89 | 28.29 | 27.49 | 27.97 | 653,097 | -0.46(-1.62%) |
Jul 16, 2012 | 28.05 | 29.32 | 27.94 | 28.43 | 422,400 | +0.24(+0.85%) |
Jul 13, 2012 | 27.24 | 28.74 | 27.02 | 28.19 | 354,544 | +1.09(+4.02%) |
Jul 12, 2012 | 26.32 | 27.50 | 25.90 | 27.10 | 246,978 | +0.51(+1.92%) |
Jul 11, 2012 | 26.83 | 27.41 | 26.25 | 26.59 | 350,331 | -0.24(-0.89%) |
Jul 10, 2012 | 28.24 | 28.24 | 26.51 | 26.83 | 694,643 | -1.24(-4.42%) |
Jul 09, 2012 | 29.17 | 29.59 | 27.42 | 28.07 | 813,921 | -1.56(-5.26%) |
Jul 06, 2012 | 29.29 | 29.86 | 28.88 | 29.63 | 444,501 | -0.23(-0.77%) |
Jul 05, 2012 | 28.89 | 30.53 | 28.68 | 29.86 | 152,099 | +0.82(+2.82%) |
Jul 03, 2012 | 29.06 | 29.25 | 28.80 | 29.04 | 138,890 | -0.09(-0.31%) |
Jul 02, 2012 | 28.15 | 29.49 | 27.44 | 29.13 | 350,711 | +1.03(+3.67%) |
Jun 29, 2012 | 27.10 | 28.36 | 27.01 | 28.10 | 458,260 | +1.61(+6.08%) |
Jun 28, 2012 | 26.98 | 27.59 | 25.82 | 26.49 | 1,178,654 | -1.51(-5.39%) |
Jun 27, 2012 | 27.62 | 28.38 | 27.62 | 28.00 | 351,007 | +0.22(+0.79%) |
Jun 26, 2012 | 28.41 | 28.41 | 27.53 | 27.78 | 490,306 | -0.48(-1.70%) |
Jun 25, 2012 | 28.84 | 28.94 | 27.84 | 28.26 | 657,248 | -1.01(-3.45%) |
Jun 22, 2012 | 30.00 | 31.20 | 29.11 | 29.27 | 1,561,032 | -0.27(-0.91%) |
Jun 21, 2012 | 31.52 | 32.02 | 29.32 | 29.54 | 569,279 | -2.14(-6.76%) |
Jun 20, 2012 | 31.93 | 32.02 | 30.81 | 31.68 | 310,936 | -0.28(-0.88%) |
Jun 19, 2012 | 32.65 | 32.67 | 31.84 | 31.96 | 387,820 | -0.17(-0.53%) |
Jun 18, 2012 | 32.35 | 32.72 | 31.76 | 32.13 | 318,165 | -0.60(-1.83%) |
Jun 15, 2012 | 31.84 | 33.04 | 31.18 | 32.73 | 396,787 | +1.07(+3.38%) |
Jun 14, 2012 | 30.90 | 31.92 | 30.75 | 31.66 | 273,447 | +0.91(+2.96%) |
Jun 13, 2012 | 30.48 | 31.95 | 30.02 | 30.75 | 233,851 | +0.32(+1.05%) |
Jun 12, 2012 | 30.69 | 30.99 | 29.83 | 30.43 | 298,603 | +0.42(+1.40%) |
Jun 11, 2012 | 32.69 | 32.88 | 29.77 | 30.01 | 378,411 | -2.00(-6.25%) |
Jun 08, 2012 | 30.10 | 32.06 | 29.22 | 32.01 | 626,515 | +2.24(+7.52%) |
Jun 07, 2012 | 30.56 | 31.41 | 28.65 | 29.77 | 455,199 | -0.38(-1.26%) |
Jun 06, 2012 | 28.90 | 32.00 | 28.10 | 30.15 | 869,297 | +1.56(+5.46%) |
Jun 05, 2012 | 27.26 | 28.85 | 26.80 | 28.59 | 610,337 | +1.59(+5.89%) |
Jun 04, 2012 | 27.80 | 28.00 | 25.15 | 27.00 | 706,162 | -0.24(-0.88%) |