Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.00 | 31.49 | 30.92 | 31.46 | 257,498 | +0.29(+0.93%) |
Aug 30, 2012 | 31.63 | 31.84 | 30.82 | 31.17 | 258,039 | -0.53(-1.67%) |
Aug 29, 2012 | 31.89 | 32.11 | 31.52 | 31.70 | 246,354 | +0.00(+0.00%) |
Aug 27, 2012 | 32.71 | 32.71 | 31.50 | 31.70 | 224,217 | -0.94(-2.88%) |
Aug 24, 2012 | 31.40 | 32.88 | 31.40 | 32.64 | 609,941 | +0.62(+1.94%) |
Aug 23, 2012 | 31.69 | 33.07 | 31.02 | 32.02 | 706,195 | -0.98(-2.97%) |
Aug 22, 2012 | 32.08 | 33.01 | 32.00 | 33.00 | 673,632 | -0.39(-1.17%) |
Aug 21, 2012 | 34.00 | 34.88 | 33.04 | 33.39 | 102,028 | -0.60(-1.77%) |
Aug 20, 2012 | 36.00 | 36.92 | 33.45 | 33.99 | 160,320 | -1.40(-3.96%) |
Aug 17, 2012 | 36.16 | 36.25 | 35.23 | 35.39 | 90,914 | -0.76(-2.10%) |
Aug 16, 2012 | 35.40 | 37.29 | 35.40 | 36.15 | 100,716 | +0.93(+2.64%) |
Aug 15, 2012 | 33.91 | 35.34 | 33.65 | 35.22 | 32,020 | +1.27(+3.74%) |
Aug 14, 2012 | 35.24 | 35.39 | 33.69 | 33.95 | 71,713 | -1.19(-3.39%) |
Aug 13, 2012 | 34.62 | 35.95 | 33.61 | 35.14 | 49,662 | +0.41(+1.18%) |
Aug 10, 2012 | 35.63 | 36.40 | 33.47 | 34.73 | 98,139 | -0.89(-2.50%) |
Aug 09, 2012 | 36.55 | 36.55 | 34.50 | 35.62 | 118,614 | -1.07(-2.92%) |
Aug 08, 2012 | 37.14 | 37.22 | 36.13 | 36.69 | 45,455 | -0.23(-0.62%) |
Aug 07, 2012 | 37.56 | 37.69 | 36.30 | 36.92 | 47,487 | -0.31(-0.83%) |
Aug 06, 2012 | 37.91 | 38.99 | 36.66 | 37.23 | 81,952 | -0.66(-1.74%) |
Aug 03, 2012 | 37.90 | 39.23 | 37.31 | 37.89 | 51,771 | +0.13(+0.34%) |
Aug 02, 2012 | 38.87 | 38.87 | 36.53 | 37.76 | 63,572 | -1.68(-4.26%) |
Aug 01, 2012 | 38.00 | 41.10 | 37.33 | 39.44 | 208,932 | +1.61(+4.26%) |
Jul 31, 2012 | 36.02 | 38.82 | 36.02 | 37.83 | 95,938 | +1.56(+4.30%) |
Jul 30, 2012 | 37.26 | 37.74 | 36.10 | 36.27 | 78,787 | -0.83(-2.24%) |
Jul 27, 2012 | 36.00 | 37.36 | 34.25 | 37.10 | 67,765 | +1.70(+4.80%) |
Jul 26, 2012 | 33.57 | 35.40 | 33.57 | 35.40 | 93,090 | +1.92(+5.73%) |
Jul 25, 2012 | 32.31 | 33.85 | 32.00 | 33.48 | 165,922 | +1.48(+4.62%) |
Jul 24, 2012 | 33.90 | 33.90 | 30.13 | 32.00 | 643,047 | -1.97(-5.80%) |
Jul 23, 2012 | 34.75 | 35.00 | 33.68 | 33.97 | 153,378 | -1.20(-3.41%) |
Jul 20, 2012 | 37.53 | 38.00 | 35.11 | 35.17 | 61,853 | -2.33(-6.21%) |
Jul 19, 2012 | 38.02 | 38.13 | 37.44 | 37.50 | 71,827 | -0.34(-0.90%) |
Jul 18, 2012 | 37.74 | 38.18 | 36.41 | 37.84 | 173,569 | +0.11(+0.29%) |
Jul 17, 2012 | 34.14 | 38.52 | 34.11 | 37.73 | 189,589 | +3.62(+10.61%) |
Jul 16, 2012 | 33.96 | 34.52 | 33.59 | 34.11 | 52,246 | +0.39(+1.16%) |
Jul 13, 2012 | 34.25 | 34.50 | 33.70 | 33.72 | 157,369 | -0.09(-0.27%) |
Jul 12, 2012 | 32.15 | 34.23 | 31.86 | 33.81 | 263,537 | +1.70(+5.29%) |
Jul 11, 2012 | 30.61 | 32.17 | 30.54 | 32.11 | 486,574 | +2.11(+7.03%) |
Jul 10, 2012 | 30.26 | 31.04 | 29.50 | 30.00 | 256,854 | +0.11(+0.37%) |
Jul 09, 2012 | 30.17 | 30.46 | 29.32 | 29.89 | 164,883 | -0.01(-0.03%) |
Jul 06, 2012 | 30.51 | 30.51 | 28.98 | 29.90 | 179,411 | -1.05(-3.39%) |
Jul 05, 2012 | 32.98 | 32.98 | 30.81 | 30.95 | 234,539 | -0.82(-2.58%) |
Jul 03, 2012 | 30.17 | 32.00 | 30.17 | 31.77 | 229,295 | +1.68(+5.58%) |
Jul 02, 2012 | 28.76 | 30.48 | 28.76 | 30.09 | 209,556 | +1.33(+4.62%) |
Jun 29, 2012 | 30.94 | 31.97 | 28.22 | 28.76 | 273,908 | -0.63(-2.14%) |
Jun 28, 2012 | 30.93 | 31.25 | 28.64 | 29.39 | 257,861 | -0.63(-2.10%) |
Jun 27, 2012 | 30.41 | 31.54 | 29.95 | 30.02 | 194,088 | -0.42(-1.38%) |
Jun 26, 2012 | 32.36 | 32.36 | 29.93 | 30.44 | 302,201 | -1.86(-5.76%) |
Jun 25, 2012 | 33.81 | 33.99 | 31.75 | 32.30 | 203,903 | -1.59(-4.69%) |
Jun 22, 2012 | 35.97 | 35.97 | 32.98 | 33.89 | 487,612 | -1.60(-4.51%) |
Jun 21, 2012 | 38.20 | 38.70 | 34.95 | 35.49 | 350,112 | -2.54(-6.68%) |
Jun 20, 2012 | 36.01 | 38.95 | 35.94 | 38.03 | 295,838 | +2.16(+6.02%) |
Jun 19, 2012 | 36.00 | 36.28 | 35.28 | 35.87 | 58,403 | -0.07(-0.19%) |
Jun 18, 2012 | 35.82 | 36.07 | 35.69 | 35.94 | 46,922 | +0.09(+0.25%) |
Jun 15, 2012 | 35.76 | 36.25 | 35.52 | 35.85 | 62,434 | +0.32(+0.90%) |
Jun 14, 2012 | 35.70 | 35.84 | 35.21 | 35.53 | 75,943 | +0.18(+0.51%) |
Jun 13, 2012 | 34.42 | 36.22 | 34.16 | 35.35 | 85,723 | +1.02(+2.97%) |
Jun 12, 2012 | 34.31 | 34.57 | 34.00 | 34.33 | 62,853 | +0.12(+0.35%) |
Jun 11, 2012 | 34.47 | 34.47 | 34.02 | 34.21 | 42,393 | -0.02(-0.06%) |
Jun 08, 2012 | 34.78 | 35.09 | 33.98 | 34.23 | 92,427 | -0.79(-2.26%) |
Jun 07, 2012 | 36.26 | 36.63 | 34.56 | 35.02 | 76,182 | -0.89(-2.48%) |
Jun 06, 2012 | 35.92 | 36.60 | 35.45 | 35.91 | 108,277 | +0.16(+0.45%) |
Jun 05, 2012 | 36.33 | 37.00 | 35.65 | 35.75 | 104,830 | -0.74(-2.03%) |
Jun 04, 2012 | 35.13 | 36.98 | 35.13 | 36.49 | 245,091 | +1.45(+4.14%) |