Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.46 | 29.88 | 29.22 | 29.76 | 113,049 | +0.54(+1.85%) |
Aug 30, 2012 | 29.81 | 29.81 | 29.20 | 29.22 | 91,040 | -0.69(-2.31%) |
Aug 29, 2012 | 29.82 | 30.04 | 29.75 | 29.91 | 83,341 | +0.60(+2.05%) |
Aug 27, 2012 | 29.34 | 29.46 | 28.98 | 29.31 | 86,898 | +0.03(+0.09%) |
Aug 24, 2012 | 29.16 | 29.66 | 28.98 | 29.28 | 49,445 | -0.03(-0.09%) |
Aug 23, 2012 | 29.46 | 29.54 | 29.01 | 29.31 | 78,587 | -0.15(-0.50%) |
Aug 22, 2012 | 29.74 | 29.89 | 29.44 | 29.46 | 55,803 | -0.34(-1.14%) |
Aug 21, 2012 | 30.48 | 30.51 | 29.67 | 29.80 | 158,331 | -0.62(-2.04%) |
Aug 20, 2012 | 30.59 | 30.63 | 29.98 | 30.42 | 56,011 | -0.21(-0.69%) |
Aug 17, 2012 | 30.00 | 30.66 | 29.77 | 30.63 | 142,274 | +0.63(+2.09%) |
Aug 16, 2012 | 29.38 | 30.01 | 29.11 | 30.00 | 128,329 | +0.61(+2.07%) |
Aug 15, 2012 | 29.19 | 29.69 | 29.13 | 29.39 | 149,791 | +0.03(+0.09%) |
Aug 14, 2012 | 29.54 | 29.78 | 29.23 | 29.37 | 130,618 | -0.08(-0.27%) |
Aug 13, 2012 | 29.46 | 29.46 | 29.06 | 29.45 | 42,251 | -0.11(-0.36%) |
Aug 10, 2012 | 29.65 | 29.79 | 29.46 | 29.55 | 39,067 | -0.09(-0.30%) |
Aug 09, 2012 | 29.92 | 30.01 | 29.62 | 29.64 | 82,558 | -0.21(-0.71%) |
Aug 08, 2012 | 29.54 | 29.93 | 29.54 | 29.85 | 49,704 | +0.06(+0.21%) |
Aug 07, 2012 | 29.80 | 30.14 | 29.74 | 29.79 | 102,009 | +0.04(+0.12%) |
Aug 06, 2012 | 29.92 | 30.05 | 29.70 | 29.76 | 127,680 | -0.13(-0.44%) |
Aug 03, 2012 | 29.83 | 30.23 | 29.64 | 29.89 | 106,659 | +0.37(+1.26%) |
Aug 02, 2012 | 28.12 | 29.61 | 27.60 | 29.52 | 536,203 | +1.25(+4.43%) |
Aug 01, 2012 | 29.63 | 30.00 | 28.26 | 28.26 | 150,771 | -1.27(-4.30%) |
Jul 31, 2012 | 30.08 | 30.32 | 29.46 | 29.54 | 185,487 | -0.68(-2.25%) |
Jul 30, 2012 | 29.99 | 30.23 | 29.65 | 30.21 | 101,388 | +0.19(+0.62%) |
Jul 27, 2012 | 29.28 | 30.15 | 29.23 | 30.03 | 170,866 | +0.73(+2.50%) |
Jul 26, 2012 | 29.76 | 29.80 | 29.12 | 29.30 | 137,008 | +0.09(+0.30%) |
Jul 25, 2012 | 29.60 | 29.61 | 28.92 | 29.21 | 114,568 | -0.19(-0.63%) |
Jul 24, 2012 | 29.71 | 29.71 | 29.08 | 29.39 | 164,805 | -0.23(-0.77%) |
Jul 23, 2012 | 29.52 | 29.96 | 29.37 | 29.62 | 156,086 | -0.29(-0.97%) |
Jul 20, 2012 | 28.14 | 30.62 | 28.07 | 29.91 | 182,935 | +1.72(+6.11%) |
Jul 19, 2012 | 28.60 | 28.60 | 27.97 | 28.19 | 111,612 | -0.41(-1.42%) |
Jul 18, 2012 | 28.65 | 29.25 | 28.39 | 28.60 | 90,382 | -0.03(-0.09%) |
Jul 17, 2012 | 28.81 | 28.81 | 28.06 | 28.63 | 49,112 | -0.04(-0.15%) |
Jul 16, 2012 | 28.92 | 29.04 | 28.53 | 28.67 | 73,796 | -0.50(-1.72%) |
Jul 13, 2012 | 28.33 | 29.42 | 28.33 | 29.17 | 114,313 | +0.93(+3.28%) |
Jul 12, 2012 | 27.69 | 28.41 | 27.36 | 28.25 | 100,384 | +0.38(+1.36%) |
Jul 11, 2012 | 28.25 | 28.28 | 27.49 | 27.87 | 77,716 | -0.26(-0.91%) |
Jul 10, 2012 | 29.26 | 29.31 | 28.10 | 28.12 | 74,705 | -1.03(-3.54%) |
Jul 09, 2012 | 28.94 | 29.23 | 28.82 | 29.16 | 108,313 | +0.04(+0.12%) |
Jul 06, 2012 | 29.22 | 29.48 | 28.90 | 29.12 | 54,636 | -0.50(-1.70%) |
Jul 05, 2012 | 29.19 | 29.73 | 29.19 | 29.62 | 39,088 | +0.27(+0.93%) |
Jul 03, 2012 | 28.81 | 29.39 | 28.58 | 29.35 | 50,580 | +0.46(+1.59%) |
Jul 02, 2012 | 28.48 | 28.89 | 28.00 | 28.89 | 92,978 | +0.41(+1.43%) |
Jun 29, 2012 | 28.08 | 28.62 | 27.89 | 28.48 | 77,731 | +1.06(+3.86%) |
Jun 28, 2012 | 26.99 | 27.43 | 26.72 | 27.43 | 82,573 | +0.34(+1.27%) |
Jun 27, 2012 | 27.34 | 27.77 | 27.05 | 27.08 | 124,452 | -0.24(-0.87%) |
Jun 26, 2012 | 27.46 | 27.58 | 26.92 | 27.32 | 108,935 | -0.02(-0.06%) |
Jun 25, 2012 | 28.23 | 28.32 | 27.28 | 27.34 | 183,653 | -1.26(-4.41%) |
Jun 22, 2012 | 29.08 | 29.11 | 28.30 | 28.60 | 155,102 | -0.40(-1.37%) |
Jun 21, 2012 | 29.31 | 29.31 | 28.76 | 29.00 | 126,535 | -0.41(-1.38%) |
Jun 20, 2012 | 29.79 | 29.82 | 29.24 | 29.40 | 58,456 | -0.45(-1.51%) |
Jun 19, 2012 | 29.14 | 30.35 | 29.14 | 29.85 | 157,085 | +0.70(+2.39%) |
Jun 18, 2012 | 28.68 | 29.32 | 28.68 | 29.16 | 56,012 | +0.33(+1.13%) |
Jun 15, 2012 | 28.67 | 29.05 | 28.44 | 28.83 | 166,596 | +0.03(+0.09%) |
Jun 14, 2012 | 27.81 | 28.86 | 27.81 | 28.80 | 117,206 | +0.94(+3.39%) |
Jun 13, 2012 | 28.20 | 28.47 | 27.74 | 27.86 | 136,886 | -0.48(-1.68%) |
Jun 12, 2012 | 28.16 | 28.53 | 27.88 | 28.33 | 150,460 | +0.29(+1.04%) |
Jun 11, 2012 | 29.11 | 29.11 | 28.03 | 28.04 | 141,698 | -0.64(-2.25%) |
Jun 08, 2012 | 28.33 | 29.01 | 28.28 | 28.69 | 77,912 | +0.26(+0.93%) |
Jun 07, 2012 | 28.85 | 29.08 | 28.33 | 28.42 | 123,734 | -0.11(-0.40%) |
Jun 06, 2012 | 27.72 | 28.55 | 27.72 | 28.54 | 184,906 | +0.94(+3.42%) |
Jun 05, 2012 | 27.49 | 27.80 | 27.26 | 27.59 | 180,716 | -0.05(-0.19%) |
Jun 04, 2012 | 27.61 | 27.80 | 26.99 | 27.65 | 285,768 | +0.09(+0.32%) |