Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.12 | 22.12 | 20.56 | 21.49 | 131,595 | -0.42(-1.91%) |
Aug 30, 2012 | 21.73 | 22.33 | 21.25 | 21.91 | 53,856 | +0.00(+0.00%) |
Aug 29, 2012 | 22.03 | 22.54 | 20.89 | 21.91 | 101,624 | -1.44(-6.15%) |
Aug 27, 2012 | 24.12 | 24.18 | 23.25 | 23.34 | 110,439 | -0.72(-2.99%) |
Aug 24, 2012 | 24.57 | 25.26 | 23.88 | 24.06 | 132,781 | -0.63(-2.55%) |
Aug 23, 2012 | 24.63 | 25.08 | 24.24 | 24.69 | 36,401 | +0.12(+0.49%) |
Aug 22, 2012 | 24.33 | 25.35 | 24.24 | 24.57 | 29,799 | -0.03(-0.12%) |
Aug 21, 2012 | 24.63 | 26.13 | 24.36 | 24.60 | 89,245 | -0.06(-0.24%) |
Aug 20, 2012 | 24.33 | 24.72 | 24.30 | 24.66 | 28,916 | +0.27(+1.10%) |
Aug 17, 2012 | 24.18 | 24.60 | 24.00 | 24.39 | 48,604 | +0.12(+0.49%) |
Aug 16, 2012 | 24.30 | 24.39 | 23.94 | 24.27 | 41,219 | -0.06(-0.25%) |
Aug 15, 2012 | 23.94 | 24.45 | 23.79 | 24.33 | 46,567 | +0.39(+1.63%) |
Aug 14, 2012 | 24.45 | 24.45 | 23.85 | 23.94 | 53,603 | -0.27(-1.11%) |
Aug 13, 2012 | 24.63 | 24.63 | 24.09 | 24.21 | 25,070 | -0.09(-0.37%) |
Aug 10, 2012 | 24.69 | 24.78 | 24.09 | 24.30 | 30,256 | -0.21(-0.85%) |
Aug 09, 2012 | 24.06 | 24.90 | 23.94 | 24.51 | 70,285 | +0.54(+2.25%) |
Aug 08, 2012 | 24.24 | 24.53 | 23.88 | 23.97 | 84,770 | -0.42(-1.72%) |
Aug 07, 2012 | 24.24 | 25.02 | 23.94 | 24.39 | 146,908 | -0.96(-3.78%) |
Aug 06, 2012 | 25.95 | 25.95 | 24.48 | 25.35 | 70,267 | +0.45(+1.80%) |
Aug 03, 2012 | 25.14 | 26.40 | 24.84 | 24.90 | 59,404 | +0.24(+0.97%) |
Aug 02, 2012 | 24.72 | 25.50 | 24.39 | 24.66 | 62,948 | -0.27(-1.08%) |
Aug 01, 2012 | 25.14 | 25.83 | 24.69 | 24.93 | 64,548 | -0.15(-0.60%) |
Jul 31, 2012 | 25.68 | 25.71 | 24.87 | 25.08 | 93,847 | -0.66(-2.56%) |
Jul 30, 2012 | 25.74 | 26.55 | 25.50 | 25.74 | 32,363 | -0.09(-0.35%) |
Jul 27, 2012 | 25.05 | 26.07 | 24.51 | 25.83 | 77,319 | +0.87(+3.48%) |
Jul 26, 2012 | 24.90 | 25.02 | 24.27 | 24.96 | 33,055 | +0.33(+1.34%) |
Jul 25, 2012 | 24.54 | 25.22 | 24.24 | 24.63 | 29,111 | +0.30(+1.23%) |
Jul 24, 2012 | 25.23 | 25.59 | 24.18 | 24.33 | 56,975 | -0.69(-2.75%) |
Jul 23, 2012 | 26.10 | 26.13 | 24.90 | 25.02 | 60,692 | -1.47(-5.54%) |
Jul 20, 2012 | 26.99 | 26.99 | 26.22 | 26.49 | 58,759 | -0.72(-2.64%) |
Jul 19, 2012 | 27.74 | 27.74 | 26.28 | 27.20 | 52,222 | -0.48(-1.73%) |
Jul 18, 2012 | 25.59 | 27.68 | 25.20 | 27.68 | 150,297 | +2.24(+8.82%) |
Jul 17, 2012 | 26.87 | 26.93 | 24.24 | 25.44 | 224,316 | -1.50(-5.56%) |
Jul 16, 2012 | 26.70 | 27.53 | 26.70 | 26.93 | 25,116 | +0.24(+0.90%) |
Jul 13, 2012 | 26.84 | 27.14 | 26.34 | 26.70 | 92,218 | +0.06(+0.22%) |
Jul 12, 2012 | 29.03 | 29.03 | 26.31 | 26.64 | 167,266 | -1.77(-6.22%) |
Jul 11, 2012 | 31.03 | 31.03 | 28.28 | 28.40 | 158,448 | -2.45(-7.95%) |
Jul 10, 2012 | 33.01 | 33.01 | 30.83 | 30.86 | 55,486 | -2.04(-6.19%) |
Jul 09, 2012 | 32.89 | 33.28 | 32.50 | 32.89 | 28,575 | +0.06(+0.18%) |
Jul 06, 2012 | 32.50 | 33.82 | 32.38 | 32.83 | 54,830 | -0.06(-0.18%) |
Jul 05, 2012 | 33.79 | 34.23 | 32.80 | 32.89 | 52,749 | -1.14(-3.34%) |
Jul 03, 2012 | 33.34 | 34.09 | 32.71 | 34.03 | 34,071 | +0.84(+2.52%) |
Jul 02, 2012 | 34.45 | 34.93 | 32.71 | 33.19 | 111,159 | -0.93(-2.72%) |
Jun 29, 2012 | 34.33 | 34.36 | 33.48 | 34.12 | 72,472 | +0.24(+0.71%) |
Jun 28, 2012 | 34.66 | 34.89 | 33.34 | 33.88 | 42,019 | -0.93(-2.67%) |
Jun 27, 2012 | 35.22 | 35.46 | 34.15 | 34.81 | 31,414 | -0.39(-1.11%) |
Jun 26, 2012 | 34.84 | 35.88 | 34.75 | 35.19 | 51,247 | +0.24(+0.68%) |
Jun 25, 2012 | 35.91 | 36.36 | 34.72 | 34.96 | 47,029 | -1.38(-3.79%) |
Jun 22, 2012 | 35.28 | 36.75 | 34.96 | 36.33 | 375,356 | +1.35(+3.85%) |
Jun 21, 2012 | 36.06 | 36.21 | 34.57 | 34.98 | 55,220 | -1.14(-3.15%) |
Jun 20, 2012 | 36.30 | 36.81 | 35.79 | 36.12 | 38,569 | -0.21(-0.58%) |
Jun 19, 2012 | 36.21 | 37.26 | 35.91 | 36.33 | 66,710 | +0.27(+0.75%) |
Jun 18, 2012 | 35.67 | 36.63 | 35.37 | 36.06 | 95,220 | +0.15(+0.42%) |
Jun 15, 2012 | 35.55 | 36.06 | 35.34 | 35.91 | 120,171 | +0.21(+0.59%) |
Jun 14, 2012 | 34.84 | 35.76 | 34.45 | 35.70 | 55,638 | +0.81(+2.32%) |
Jun 13, 2012 | 35.55 | 36.09 | 34.54 | 34.90 | 67,829 | -0.90(-2.51%) |
Jun 12, 2012 | 36.24 | 36.30 | 35.28 | 35.79 | 59,621 | -0.06(-0.17%) |
Jun 11, 2012 | 36.27 | 37.11 | 35.67 | 35.85 | 43,649 | -0.15(-0.42%) |
Jun 08, 2012 | 36.06 | 36.69 | 34.78 | 36.00 | 46,374 | -0.21(-0.58%) |
Jun 07, 2012 | 37.20 | 37.65 | 36.03 | 36.21 | 44,587 | -0.60(-1.63%) |
Jun 06, 2012 | 35.49 | 37.41 | 35.49 | 36.81 | 42,329 | +1.44(+4.06%) |
Jun 05, 2012 | 33.73 | 35.61 | 33.28 | 35.37 | 57,819 | +1.92(+5.72%) |
Jun 04, 2012 | 34.78 | 35.46 | 33.01 | 33.46 | 75,593 | -1.17(-3.37%) |