Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.19 | 34.80 | 34.19 | 34.80 | 13,245 | +0.59(+1.73%) |
Aug 30, 2012 | 34.25 | 34.28 | 34.21 | 34.21 | 9,587 | +0.23(+0.69%) |
Aug 29, 2012 | 33.98 | 33.98 | 33.90 | 33.98 | 5,802 | +0.02(+0.05%) |
Aug 27, 2012 | 33.96 | 33.96 | 33.96 | 33.96 | 756 | +0.23(+0.67%) |
Aug 24, 2012 | 33.82 | 33.82 | 33.74 | 33.74 | 1,261 | -0.09(-0.26%) |
Aug 23, 2012 | 33.79 | 33.83 | 33.79 | 33.83 | 756 | +0.23(+0.67%) |
Aug 22, 2012 | 33.49 | 33.60 | 33.49 | 33.60 | 3,650 | +1.02(+3.13%) |
Aug 21, 2012 | 32.53 | 32.58 | 32.53 | 32.58 | 1,009 | -0.21(-0.63%) |
Aug 20, 2012 | 32.69 | 32.91 | 32.69 | 32.79 | 4,460 | +0.01(+0.02%) |
Aug 17, 2012 | 32.78 | 32.78 | 32.78 | 32.78 | 756 | +0.20(+0.61%) |
Aug 16, 2012 | 32.92 | 32.92 | 32.54 | 32.58 | 5,045 | -0.35(-1.06%) |
Aug 15, 2012 | 33.14 | 33.14 | 32.89 | 32.93 | 5,474 | -0.44(-1.32%) |
Aug 14, 2012 | 33.44 | 33.44 | 33.37 | 33.37 | 2,018 | -0.70(-2.05%) |
Aug 13, 2012 | 34.07 | 34.07 | 34.07 | 34.07 | 497 | +0.17(+0.51%) |
Aug 10, 2012 | 33.89 | 33.89 | 33.89 | 33.89 | 2,053 | +0.23(+0.67%) |
Aug 09, 2012 | 33.49 | 33.67 | 33.49 | 33.67 | 1,135 | -0.04(-0.13%) |
Aug 08, 2012 | 33.90 | 33.90 | 33.69 | 33.71 | 2,775 | -0.07(-0.21%) |
Aug 07, 2012 | 33.84 | 33.84 | 33.78 | 33.78 | 2,119 | -0.59(-1.71%) |
Aug 06, 2012 | 34.36 | 34.54 | 34.35 | 34.37 | 3,784 | +0.07(+0.21%) |
Aug 03, 2012 | 34.42 | 34.42 | 34.17 | 34.30 | 14,211 | -0.65(-1.87%) |
Aug 02, 2012 | 34.85 | 35.10 | 34.85 | 34.95 | 2,775 | +0.29(+0.83%) |
Aug 01, 2012 | 34.79 | 34.88 | 34.61 | 34.66 | 4,839 | -0.18(-0.51%) |
Jul 31, 2012 | 35.01 | 35.01 | 34.80 | 34.84 | 9,317 | +0.03(+0.09%) |
Jul 30, 2012 | 34.81 | 34.81 | 34.81 | 34.81 | 605 | +0.29(+0.83%) |
Jul 27, 2012 | 34.74 | 34.74 | 33.91 | 34.52 | 9,082 | -0.72(-2.05%) |
Jul 26, 2012 | 35.35 | 35.40 | 35.24 | 35.24 | 2,515 | -0.24(-0.69%) |
Jul 25, 2012 | 35.49 | 35.54 | 35.43 | 35.49 | 19,552 | -0.04(-0.12%) |
Jul 24, 2012 | 35.47 | 35.53 | 35.47 | 35.53 | 3,658 | +0.21(+0.59%) |
Jul 23, 2012 | 35.45 | 35.45 | 35.27 | 35.32 | 8,073 | +0.17(+0.47%) |
Jul 20, 2012 | 35.01 | 35.15 | 35.01 | 35.15 | 4,541 | +0.29(+0.82%) |
Jul 19, 2012 | 34.82 | 34.87 | 34.76 | 34.87 | 3,279 | -0.01(-0.03%) |
Jul 18, 2012 | 34.92 | 34.98 | 34.88 | 34.88 | 11,514 | -0.16(-0.46%) |
Jul 16, 2012 | 35.17 | 35.04 | 35.04 | 35.04 | 13,119 | +0.19(+0.56%) |
Jul 13, 2012 | 34.73 | 34.85 | 34.70 | 34.85 | 1,516 | -0.07(-0.20%) |
Jul 12, 2012 | 34.89 | 34.92 | 34.89 | 34.92 | 25,734 | +0.25(+0.72%) |
Jul 11, 2012 | 34.76 | 35.03 | 32.90 | 34.67 | 9,370 | -0.10(-0.29%) |
Jul 10, 2012 | 34.79 | 34.80 | 34.77 | 34.77 | 4,036 | +0.10(+0.27%) |
Jul 09, 2012 | 34.61 | 34.68 | 34.61 | 34.67 | 2,522 | +0.26(+0.75%) |
Jul 06, 2012 | 34.38 | 34.42 | 34.38 | 34.42 | 883 | +0.35(+1.02%) |
Jul 05, 2012 | 33.94 | 34.08 | 33.94 | 34.07 | 10,225 | +0.14(+0.41%) |
Jul 03, 2012 | 34.06 | 34.06 | 33.93 | 33.93 | 1,160 | -0.20(-0.58%) |
Jul 02, 2012 | 33.87 | 34.17 | 33.87 | 34.13 | 6,279 | +0.49(+1.46%) |
Jun 29, 2012 | 33.50 | 33.64 | 33.50 | 33.64 | 4,793 | -0.48(-1.39%) |
Jun 28, 2012 | 34.05 | 34.11 | 34.05 | 34.11 | 4,289 | +0.44(+1.29%) |
Jun 27, 2012 | 33.67 | 33.69 | 33.67 | 33.67 | 6,721 | +0.05(+0.15%) |
Jun 26, 2012 | 33.53 | 33.67 | 33.53 | 33.62 | 8,325 | -0.15(-0.46%) |
Jun 25, 2012 | 33.76 | 33.78 | 33.76 | 33.78 | 13,371 | +0.43(+1.29%) |
Jun 22, 2012 | 33.37 | 33.43 | 33.35 | 33.35 | 756 | -0.37(-1.10%) |
Jun 21, 2012 | 33.78 | 33.83 | 33.72 | 33.72 | 1,766 | +0.26(+0.78%) |
Jun 20, 2012 | 33.36 | 33.60 | 33.29 | 33.46 | 12,720 | -0.59(-1.73%) |
Jun 18, 2012 | 34.01 | 34.05 | 34.05 | 34.05 | 1,513 | -0.02(-0.06%) |
Jun 15, 2012 | 34.12 | 34.15 | 34.02 | 34.07 | 40,412 | +0.41(+1.21%) |
Jun 14, 2012 | 33.63 | 33.66 | 33.60 | 33.66 | 5,045 | -0.27(-0.81%) |
Jun 13, 2012 | 33.52 | 33.93 | 33.52 | 33.93 | 3,532 | +0.55(+1.65%) |
Jun 12, 2012 | 33.65 | 33.65 | 33.38 | 33.38 | 3,279 | -0.52(-1.53%) |
Jun 11, 2012 | 33.41 | 33.92 | 33.41 | 33.90 | 6,776 | +0.27(+0.80%) |
Jun 08, 2012 | 34.01 | 34.01 | 33.63 | 33.63 | 21,462 | +0.13(+0.39%) |
Jun 07, 2012 | 33.55 | 33.55 | 33.43 | 33.50 | 7,732 | +0.10(+0.31%) |
Jun 06, 2012 | 33.83 | 33.83 | 33.38 | 33.40 | 18,924 | -0.67(-1.98%) |
Jun 05, 2012 | 34.15 | 34.15 | 34.02 | 34.07 | 807 | -0.27(-0.79%) |
Jun 04, 2012 | 34.37 | 34.41 | 34.31 | 34.34 | 9,355 | -0.57(-1.63%) |