Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.55 | 32.68 | 32.29 | 32.30 | 266,261 | +0.15(+0.47%) |
Aug 30, 2012 | 32.57 | 32.63 | 32.13 | 32.15 | 50,282 | -0.83(-2.52%) |
Aug 29, 2012 | 32.94 | 33.08 | 32.91 | 32.98 | 47,950 | -0.14(-0.42%) |
Aug 27, 2012 | 33.10 | 33.40 | 33.10 | 33.12 | 58,297 | +0.16(+0.49%) |
Aug 24, 2012 | 32.51 | 33.10 | 32.49 | 32.96 | 71,937 | +0.06(+0.18%) |
Aug 23, 2012 | 33.10 | 33.19 | 32.85 | 32.90 | 72,078 | -0.46(-1.38%) |
Aug 22, 2012 | 33.05 | 33.42 | 32.85 | 33.36 | 57,633 | +0.26(+0.79%) |
Aug 21, 2012 | 33.07 | 33.50 | 32.85 | 33.10 | 342,926 | +0.29(+0.88%) |
Aug 20, 2012 | 33.00 | 33.16 | 32.80 | 32.81 | 308,970 | +0.12(+0.37%) |
Aug 17, 2012 | 32.74 | 32.85 | 32.55 | 32.69 | 84,246 | -0.16(-0.49%) |
Aug 16, 2012 | 32.52 | 33.07 | 32.50 | 32.85 | 49,135 | +0.29(+0.89%) |
Aug 15, 2012 | 32.45 | 32.80 | 32.45 | 32.56 | 41,011 | -0.35(-1.06%) |
Aug 14, 2012 | 33.03 | 33.15 | 32.81 | 32.91 | 66,248 | -0.29(-0.87%) |
Aug 13, 2012 | 32.86 | 33.23 | 32.86 | 33.20 | 2,226,183 | -0.05(-0.15%) |
Aug 11, 2012 | 32.58 | 33.32 | 32.35 | 33.25 | 2,144,902 | +0.00(+0.00%) |
Aug 10, 2012 | 32.58 | 33.32 | 32.35 | 33.25 | 2,144,902 | +0.30(+0.91%) |
Aug 09, 2012 | 32.45 | 33.05 | 32.45 | 32.95 | 1,880,182 | +0.86(+2.68%) |
Aug 08, 2012 | 32.05 | 32.33 | 29.00 | 32.09 | 25,781 | -0.56(-1.72%) |
Aug 07, 2012 | 32.67 | 32.99 | 32.63 | 32.65 | 28,966 | +0.52(+1.62%) |
Aug 06, 2012 | 32.18 | 32.35 | 32.05 | 32.13 | 38,775 | +0.50(+1.58%) |
Aug 03, 2012 | 30.85 | 31.85 | 30.85 | 31.63 | 56,977 | +2.14(+7.26%) |
Aug 02, 2012 | 29.87 | 29.99 | 29.17 | 29.49 | 59,353 | -0.98(-3.22%) |
Aug 01, 2012 | 30.50 | 30.64 | 30.08 | 30.47 | 107,353 | +0.52(+1.74%) |
Jul 31, 2012 | 30.08 | 30.30 | 29.57 | 29.95 | 71,708 | -0.38(-1.25%) |
Jul 30, 2012 | 30.39 | 30.55 | 30.27 | 30.33 | 34,427 | -0.81(-2.60%) |
Jul 27, 2012 | 30.60 | 31.24 | 30.28 | 31.14 | 100,612 | +0.66(+2.17%) |
Jul 26, 2012 | 30.33 | 30.80 | 29.77 | 30.48 | 136,901 | +1.27(+4.35%) |
Jul 25, 2012 | 29.31 | 29.51 | 29.09 | 29.21 | 46,404 | +0.41(+1.42%) |
Jul 24, 2012 | 29.10 | 29.19 | 28.50 | 28.80 | 73,090 | -0.17(-0.59%) |
Jul 23, 2012 | 28.62 | 28.98 | 28.45 | 28.97 | 34,985 | -0.46(-1.56%) |
Jul 20, 2012 | 29.77 | 29.77 | 29.40 | 29.43 | 36,891 | -0.88(-2.90%) |
Jul 19, 2012 | 30.19 | 30.38 | 30.10 | 30.31 | 37,110 | +0.69(+2.33%) |
Jul 18, 2012 | 29.15 | 29.69 | 29.08 | 29.62 | 52,128 | +0.52(+1.79%) |
Jul 17, 2012 | 29.14 | 29.27 | 28.71 | 29.10 | 59,586 | +0.14(+0.48%) |
Jul 16, 2012 | 28.61 | 29.17 | 28.46 | 28.96 | 47,770 | -0.15(-0.52%) |
Jul 14, 2012 | 28.52 | 29.11 | 28.52 | 29.11 | 42,313 | +0.00(+0.00%) |
Jul 13, 2012 | 28.52 | 29.11 | 28.52 | 29.11 | 42,313 | +1.10(+3.92%) |
Jul 12, 2012 | 28.08 | 28.15 | 27.75 | 28.01 | 62,545 | -0.48(-1.68%) |
Jul 11, 2012 | 28.59 | 28.67 | 28.30 | 28.49 | 40,286 | -0.81(-2.76%) |
Jul 10, 2012 | 29.71 | 29.80 | 29.24 | 29.30 | 52,272 | +0.07(+0.24%) |
Jul 09, 2012 | 29.27 | 29.31 | 29.07 | 29.23 | 26,752 | -0.47(-1.59%) |
Jul 06, 2012 | 30.01 | 30.07 | 29.61 | 29.70 | 66,976 | -0.75(-2.46%) |
Jul 05, 2012 | 30.39 | 30.59 | 30.18 | 30.45 | 27,800 | -0.27(-0.88%) |
Jul 03, 2012 | 30.39 | 30.93 | 30.39 | 30.72 | 26,644 | +0.17(+0.56%) |
Jul 02, 2012 | 30.44 | 30.60 | 30.26 | 30.55 | 26,005 | +0.31(+1.03%) |
Jun 30, 2012 | 29.99 | 30.45 | 26.43 | 30.24 | 66,509 | +0.00(+0.00%) |
Jun 29, 2012 | 29.99 | 30.45 | 26.43 | 30.24 | 66,639 | +1.49(+5.18%) |
Jun 28, 2012 | 28.28 | 28.75 | 28.20 | 28.75 | 88,670 | -0.25(-0.86%) |
Jun 27, 2012 | 28.79 | 29.06 | 28.66 | 29.00 | 55,205 | +0.15(+0.53%) |
Jun 26, 2012 | 28.70 | 28.94 | 28.58 | 28.85 | 71,936 | +0.50(+1.76%) |
Jun 25, 2012 | 28.74 | 28.74 | 28.18 | 28.35 | 191,852 | -1.02(-3.49%) |
Jun 22, 2012 | 29.44 | 29.46 | 29.23 | 29.37 | 58,262 | -0.33(-1.10%) |
Jun 21, 2012 | 30.47 | 30.47 | 29.70 | 29.70 | 72,563 | -0.53(-1.75%) |
Jun 20, 2012 | 30.20 | 30.55 | 30.00 | 30.23 | 45,767 | -0.44(-1.43%) |
Jun 19, 2012 | 30.46 | 30.99 | 30.36 | 30.67 | 135,078 | +1.01(+3.41%) |
Jun 18, 2012 | 29.89 | 30.07 | 29.61 | 29.66 | 73,998 | -0.19(-0.64%) |
Jun 15, 2012 | 29.96 | 30.10 | 29.74 | 29.85 | 87,992 | +0.04(+0.13%) |
Jun 14, 2012 | 29.30 | 29.84 | 29.30 | 29.81 | 69,618 | +0.25(+0.85%) |
Jun 13, 2012 | 29.70 | 29.98 | 29.55 | 29.56 | 52,578 | -0.42(-1.40%) |
Jun 12, 2012 | 29.73 | 30.03 | 29.31 | 29.98 | 47,602 | +0.03(+0.10%) |
Jun 11, 2012 | 30.59 | 30.67 | 29.92 | 29.95 | 80,194 | +0.00(+0.00%) |
Jun 08, 2012 | 29.55 | 30.00 | 29.42 | 29.95 | 33,973 | -0.28(-0.93%) |
Jun 07, 2012 | 30.66 | 30.85 | 30.23 | 30.23 | 132,040 | +0.42(+1.41%) |
Jun 06, 2012 | 28.90 | 29.94 | 28.90 | 29.81 | 121,228 | +1.53(+5.41%) |
Jun 05, 2012 | 28.09 | 28.31 | 28.08 | 28.28 | 137,906 | +0.30(+1.07%) |
Jun 04, 2012 | 27.99 | 28.12 | 27.75 | 27.98 | 103,868 | +0.03(+0.11%) |
Jun 02, 2012 | 28.74 | 28.74 | 27.75 | 27.95 | 132,023 | +0.00(+0.00%) |