Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.35 | 27.57 | 27.06 | 27.27 | 747,769 | +0.11(+0.40%) |
Aug 30, 2012 | 27.44 | 27.49 | 27.06 | 27.17 | 561,551 | -0.46(-1.67%) |
Aug 29, 2012 | 27.65 | 27.76 | 27.46 | 27.63 | 491,283 | -0.03(-0.09%) |
Aug 27, 2012 | 27.91 | 27.96 | 27.58 | 27.65 | 1,152,568 | -0.21(-0.75%) |
Aug 24, 2012 | 28.04 | 28.09 | 27.81 | 27.86 | 837,070 | -0.29(-1.04%) |
Aug 23, 2012 | 28.39 | 28.39 | 28.10 | 28.15 | 873,705 | -0.15(-0.52%) |
Aug 22, 2012 | 28.09 | 28.45 | 27.89 | 28.30 | 763,790 | +0.22(+0.80%) |
Aug 21, 2012 | 27.66 | 28.16 | 27.64 | 28.08 | 915,058 | +0.45(+1.62%) |
Aug 20, 2012 | 27.64 | 27.64 | 27.22 | 27.63 | 907,119 | +0.03(+0.12%) |
Aug 17, 2012 | 27.71 | 27.71 | 27.33 | 27.59 | 1,496,001 | -0.08(-0.30%) |
Aug 16, 2012 | 27.60 | 27.90 | 27.39 | 27.68 | 1,075,174 | +0.04(+0.15%) |
Aug 15, 2012 | 27.53 | 27.77 | 27.40 | 27.64 | 498,469 | +0.05(+0.18%) |
Aug 14, 2012 | 27.87 | 27.87 | 27.46 | 27.59 | 622,674 | -0.19(-0.69%) |
Aug 13, 2012 | 27.77 | 27.97 | 27.65 | 27.78 | 796,753 | -0.07(-0.24%) |
Aug 10, 2012 | 27.70 | 27.95 | 27.63 | 27.84 | 694,504 | +0.10(+0.36%) |
Aug 09, 2012 | 27.34 | 27.87 | 27.23 | 27.74 | 602,484 | +0.44(+1.61%) |
Aug 08, 2012 | 26.90 | 27.34 | 26.66 | 27.30 | 958,953 | +0.19(+0.70%) |
Aug 07, 2012 | 26.98 | 27.32 | 26.96 | 27.11 | 1,005,445 | +0.24(+0.90%) |
Aug 06, 2012 | 26.71 | 26.98 | 26.70 | 26.87 | 810,143 | +0.15(+0.56%) |
Aug 03, 2012 | 26.93 | 27.17 | 26.59 | 26.72 | 796,856 | +0.27(+1.00%) |
Aug 02, 2012 | 26.56 | 26.93 | 26.13 | 26.46 | 815,324 | -0.41(-1.51%) |
Aug 01, 2012 | 26.98 | 27.02 | 26.37 | 26.86 | 1,102,523 | +0.01(+0.03%) |
Jul 31, 2012 | 27.34 | 27.47 | 26.71 | 26.86 | 2,121,465 | -0.55(-2.00%) |
Jul 30, 2012 | 29.00 | 29.00 | 26.27 | 27.40 | 3,133,090 | -2.75(-9.11%) |
Jul 27, 2012 | 29.71 | 30.39 | 29.43 | 30.15 | 553,235 | +0.62(+2.11%) |
Jul 26, 2012 | 29.71 | 29.89 | 29.41 | 29.53 | 379,150 | +0.41(+1.40%) |
Jul 25, 2012 | 29.10 | 29.53 | 28.95 | 29.12 | 347,898 | -0.01(-0.03%) |
Jul 24, 2012 | 29.65 | 29.66 | 28.85 | 29.13 | 479,273 | -0.39(-1.32%) |
Jul 23, 2012 | 29.39 | 29.59 | 29.10 | 29.52 | 501,550 | -0.28(-0.95%) |
Jul 20, 2012 | 30.43 | 30.57 | 29.67 | 29.80 | 2,398,664 | -0.79(-2.58%) |
Jul 19, 2012 | 30.18 | 30.82 | 30.13 | 30.59 | 652,603 | +0.64(+2.13%) |
Jul 18, 2012 | 29.26 | 30.36 | 29.26 | 29.95 | 730,317 | +0.67(+2.30%) |
Jul 17, 2012 | 29.61 | 29.89 | 28.77 | 29.28 | 1,020,783 | -0.01(-0.03%) |
Jul 16, 2012 | 29.02 | 29.64 | 28.91 | 29.29 | 641,011 | +0.06(+0.20%) |
Jul 13, 2012 | 28.84 | 29.35 | 28.74 | 29.23 | 494,528 | +0.43(+1.50%) |
Jul 12, 2012 | 29.25 | 29.48 | 28.42 | 28.80 | 805,152 | -0.87(-2.94%) |
Jul 11, 2012 | 30.01 | 30.22 | 29.30 | 29.67 | 608,431 | -0.27(-0.91%) |
Jul 10, 2012 | 31.02 | 31.07 | 29.80 | 29.94 | 515,574 | -0.91(-2.96%) |
Jul 09, 2012 | 30.91 | 31.00 | 30.30 | 30.86 | 374,412 | -0.03(-0.11%) |
Jul 06, 2012 | 31.41 | 31.50 | 30.30 | 30.89 | 442,116 | -0.93(-2.92%) |
Jul 05, 2012 | 31.50 | 31.95 | 31.24 | 31.82 | 612,036 | +0.31(+0.97%) |
Jul 03, 2012 | 30.79 | 31.51 | 30.57 | 31.51 | 233,278 | +0.81(+2.62%) |
Jul 02, 2012 | 30.64 | 31.34 | 30.31 | 30.71 | 556,086 | +0.07(+0.22%) |
Jun 29, 2012 | 30.57 | 30.95 | 30.26 | 30.64 | 680,673 | +0.56(+1.85%) |
Jun 28, 2012 | 30.11 | 30.18 | 29.56 | 30.08 | 452,205 | -0.25(-0.82%) |
Jun 27, 2012 | 30.28 | 30.47 | 30.07 | 30.33 | 316,206 | +0.22(+0.72%) |
Jun 26, 2012 | 29.93 | 30.36 | 29.90 | 30.12 | 500,954 | +0.12(+0.42%) |
Jun 25, 2012 | 30.75 | 30.75 | 29.89 | 29.99 | 422,599 | -1.08(-3.47%) |
Jun 22, 2012 | 30.63 | 31.30 | 30.42 | 31.07 | 883,910 | +0.66(+2.18%) |
Jun 21, 2012 | 31.30 | 31.36 | 30.34 | 30.41 | 355,482 | -0.76(-2.45%) |
Jun 20, 2012 | 30.94 | 31.21 | 30.63 | 31.17 | 443,057 | +0.22(+0.72%) |
Jun 19, 2012 | 31.10 | 31.55 | 30.91 | 30.95 | 630,312 | +0.02(+0.08%) |
Jun 18, 2012 | 30.27 | 30.99 | 30.26 | 30.92 | 591,914 | +0.55(+1.80%) |
Jun 15, 2012 | 29.74 | 30.44 | 29.60 | 30.38 | 644,513 | +0.64(+2.15%) |
Jun 14, 2012 | 29.98 | 30.16 | 29.45 | 29.74 | 485,198 | -0.15(-0.50%) |
Jun 13, 2012 | 30.62 | 30.67 | 29.79 | 29.89 | 661,425 | -0.75(-2.44%) |
Jun 12, 2012 | 30.20 | 30.69 | 29.89 | 30.63 | 489,463 | +0.52(+1.74%) |
Jun 11, 2012 | 31.16 | 31.29 | 30.08 | 30.11 | 421,222 | -0.87(-2.81%) |
Jun 08, 2012 | 30.63 | 31.03 | 30.42 | 30.98 | 447,774 | +0.31(+1.00%) |
Jun 07, 2012 | 31.11 | 31.39 | 30.57 | 30.67 | 2,559,886 | -0.11(-0.35%) |
Jun 06, 2012 | 30.04 | 30.94 | 30.02 | 30.78 | 418,338 | +0.94(+3.14%) |
Jun 05, 2012 | 29.51 | 29.93 | 29.51 | 29.84 | 410,635 | +0.14(+0.48%) |
Jun 04, 2012 | 29.59 | 29.78 | 29.08 | 29.70 | 996,357 | +0.23(+0.79%) |