Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.07 | 30.17 | 29.53 | 30.08 | 51,252 | +0.44(+1.47%) |
Aug 30, 2012 | 30.62 | 30.62 | 29.56 | 29.65 | 144,406 | -1.20(-3.88%) |
Aug 29, 2012 | 30.60 | 31.21 | 30.60 | 30.85 | 81,763 | +0.32(+1.06%) |
Aug 27, 2012 | 30.39 | 30.79 | 29.95 | 30.52 | 78,403 | +0.25(+0.83%) |
Aug 24, 2012 | 29.47 | 30.38 | 29.47 | 30.27 | 74,710 | +0.58(+1.97%) |
Aug 23, 2012 | 29.70 | 30.14 | 29.63 | 29.69 | 120,181 | -0.15(-0.50%) |
Aug 22, 2012 | 29.50 | 30.27 | 29.38 | 29.83 | 161,708 | +0.19(+0.63%) |
Aug 21, 2012 | 30.40 | 30.77 | 29.56 | 29.65 | 126,581 | -0.52(-1.72%) |
Aug 20, 2012 | 29.98 | 30.36 | 29.67 | 30.17 | 116,541 | +0.06(+0.18%) |
Aug 17, 2012 | 29.51 | 30.16 | 29.27 | 30.11 | 160,068 | +0.54(+1.82%) |
Aug 16, 2012 | 28.74 | 29.94 | 28.52 | 29.57 | 166,865 | +0.85(+2.97%) |
Aug 15, 2012 | 28.28 | 29.07 | 28.22 | 28.72 | 168,371 | +0.44(+1.56%) |
Aug 14, 2012 | 29.24 | 29.24 | 27.73 | 28.28 | 240,843 | -0.71(-2.45%) |
Aug 13, 2012 | 28.78 | 29.18 | 28.41 | 28.99 | 243,232 | +0.15(+0.51%) |
Aug 10, 2012 | 29.02 | 29.11 | 28.44 | 28.84 | 186,253 | -0.33(-1.14%) |
Aug 09, 2012 | 31.52 | 31.52 | 26.99 | 29.17 | 458,512 | -2.58(-8.12%) |
Aug 08, 2012 | 31.07 | 31.99 | 31.07 | 31.75 | 38,942 | +0.37(+1.17%) |
Aug 07, 2012 | 31.56 | 31.70 | 31.17 | 31.38 | 83,798 | +0.16(+0.50%) |
Aug 06, 2012 | 31.52 | 32.13 | 31.21 | 31.23 | 107,184 | -0.17(-0.53%) |
Aug 03, 2012 | 30.67 | 31.74 | 30.58 | 31.39 | 59,235 | +1.46(+4.86%) |
Aug 02, 2012 | 30.45 | 30.65 | 29.66 | 29.94 | 59,531 | -0.87(-2.81%) |
Aug 01, 2012 | 30.62 | 31.63 | 30.62 | 30.80 | 110,756 | +0.46(+1.52%) |
Jul 31, 2012 | 29.70 | 30.55 | 29.49 | 30.34 | 72,523 | +0.37(+1.23%) |
Jul 30, 2012 | 30.33 | 30.38 | 29.86 | 29.97 | 28,687 | -0.24(-0.79%) |
Jul 27, 2012 | 28.99 | 30.52 | 28.75 | 30.21 | 68,847 | +1.33(+4.59%) |
Jul 26, 2012 | 29.18 | 29.18 | 28.16 | 28.89 | 48,830 | +0.17(+0.58%) |
Jul 25, 2012 | 29.14 | 29.24 | 28.60 | 28.72 | 56,289 | -0.15(-0.51%) |
Jul 24, 2012 | 29.46 | 29.51 | 28.71 | 28.87 | 45,457 | -0.44(-1.51%) |
Jul 23, 2012 | 29.27 | 29.60 | 28.97 | 29.31 | 55,083 | -0.72(-2.39%) |
Jul 20, 2012 | 30.13 | 30.29 | 29.87 | 30.03 | 58,830 | -0.47(-1.54%) |
Jul 19, 2012 | 31.12 | 31.19 | 30.42 | 30.50 | 30,931 | -0.45(-1.46%) |
Jul 18, 2012 | 30.15 | 31.18 | 30.14 | 30.95 | 37,201 | +0.76(+2.53%) |
Jul 17, 2012 | 30.43 | 30.60 | 29.78 | 30.18 | 53,811 | -0.11(-0.36%) |
Jul 16, 2012 | 30.42 | 30.57 | 29.84 | 30.30 | 52,443 | -0.31(-1.02%) |
Jul 13, 2012 | 30.24 | 30.87 | 30.07 | 30.61 | 67,759 | +0.62(+2.06%) |
Jul 12, 2012 | 29.79 | 30.28 | 29.43 | 29.99 | 80,367 | -0.15(-0.49%) |
Jul 11, 2012 | 30.77 | 30.95 | 29.96 | 30.14 | 81,988 | -0.64(-2.07%) |
Jul 10, 2012 | 31.49 | 31.89 | 30.64 | 30.77 | 89,703 | -0.46(-1.47%) |
Jul 09, 2012 | 31.72 | 31.84 | 31.20 | 31.23 | 136,384 | -0.55(-1.74%) |
Jul 06, 2012 | 31.39 | 32.15 | 31.39 | 31.79 | 190,309 | -0.13(-0.40%) |
Jul 05, 2012 | 31.87 | 32.38 | 31.36 | 31.92 | 70,170 | -0.15(-0.46%) |
Jul 03, 2012 | 31.50 | 32.15 | 31.29 | 32.06 | 62,026 | +0.54(+1.72%) |
Jul 02, 2012 | 31.35 | 31.72 | 30.64 | 31.52 | 79,420 | +0.20(+0.65%) |
Jun 29, 2012 | 30.58 | 31.57 | 30.24 | 31.32 | 101,296 | +1.60(+5.39%) |
Jun 28, 2012 | 29.38 | 29.73 | 28.96 | 29.71 | 67,700 | -0.18(-0.59%) |
Jun 27, 2012 | 29.36 | 29.92 | 29.36 | 29.89 | 81,793 | +0.55(+1.88%) |
Jun 26, 2012 | 29.36 | 29.52 | 28.91 | 29.34 | 59,047 | +0.04(+0.13%) |
Jun 25, 2012 | 29.26 | 29.68 | 29.02 | 29.30 | 79,455 | -0.64(-2.12%) |
Jun 22, 2012 | 29.89 | 29.99 | 29.39 | 29.94 | 144,638 | +0.36(+1.21%) |
Jun 21, 2012 | 30.53 | 30.54 | 29.38 | 29.58 | 111,979 | -0.90(-2.96%) |
Jun 20, 2012 | 31.01 | 31.01 | 30.24 | 30.48 | 101,819 | -0.64(-2.07%) |
Jun 19, 2012 | 30.41 | 31.43 | 30.30 | 31.12 | 154,913 | +0.92(+3.05%) |
Jun 18, 2012 | 30.53 | 30.57 | 30.05 | 30.20 | 68,854 | -0.64(-2.06%) |
Jun 15, 2012 | 29.60 | 30.88 | 28.79 | 30.84 | 136,541 | +1.19(+4.01%) |
Jun 14, 2012 | 28.99 | 29.87 | 28.73 | 29.65 | 127,777 | +0.63(+2.16%) |
Jun 13, 2012 | 30.18 | 30.18 | 28.71 | 29.02 | 121,551 | -1.30(-4.28%) |
Jun 12, 2012 | 29.99 | 30.37 | 29.15 | 30.32 | 104,255 | +0.60(+2.01%) |
Jun 11, 2012 | 31.74 | 31.77 | 29.68 | 29.72 | 123,582 | -1.58(-5.03%) |
Jun 08, 2012 | 30.69 | 31.38 | 30.09 | 31.30 | 61,766 | +0.41(+1.31%) |
Jun 07, 2012 | 31.85 | 32.35 | 30.88 | 30.89 | 163,426 | -0.72(-2.27%) |
Jun 06, 2012 | 30.80 | 31.61 | 30.80 | 31.61 | 71,214 | +1.21(+3.97%) |
Jun 05, 2012 | 29.94 | 30.57 | 29.77 | 30.41 | 68,701 | +0.21(+0.70%) |
Jun 04, 2012 | 30.45 | 30.59 | 29.62 | 30.19 | 67,370 | -0.13(-0.43%) |