Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.71 | 30.65 | 29.63 | 30.56 | 18,008 | +1.11(+3.76%) |
Aug 30, 2012 | 29.88 | 29.97 | 29.37 | 29.46 | 23,295 | -0.77(-2.54%) |
Aug 29, 2012 | 30.48 | 30.48 | 29.88 | 30.22 | 16,982 | +0.68(+2.31%) |
Aug 27, 2012 | 30.39 | 30.48 | 29.46 | 29.54 | 30,454 | -0.68(-2.25%) |
Aug 24, 2012 | 30.65 | 30.99 | 29.97 | 30.22 | 32,406 | -0.43(-1.39%) |
Aug 23, 2012 | 30.14 | 31.04 | 30.14 | 30.65 | 44,878 | -0.60(-1.91%) |
Aug 22, 2012 | 31.07 | 31.50 | 30.82 | 31.24 | 18,229 | +0.09(+0.27%) |
Aug 21, 2012 | 31.67 | 31.92 | 31.16 | 31.16 | 11,832 | -0.34(-1.08%) |
Aug 20, 2012 | 31.16 | 31.58 | 30.82 | 31.50 | 21,726 | +0.34(+1.09%) |
Aug 17, 2012 | 30.65 | 31.41 | 30.48 | 31.16 | 25,583 | +0.43(+1.39%) |
Aug 16, 2012 | 31.75 | 31.84 | 30.48 | 30.73 | 32,453 | -0.85(-2.70%) |
Aug 15, 2012 | 31.50 | 32.27 | 31.24 | 31.58 | 15,545 | +0.26(+0.82%) |
Aug 14, 2012 | 31.67 | 31.75 | 31.33 | 31.33 | 13,427 | -0.09(-0.27%) |
Aug 13, 2012 | 32.09 | 32.09 | 31.24 | 31.41 | 14,117 | -0.51(-1.60%) |
Aug 10, 2012 | 32.01 | 32.69 | 31.92 | 31.92 | 24,240 | +0.00(+0.00%) |
Aug 09, 2012 | 31.16 | 32.18 | 31.16 | 31.92 | 21,176 | +0.43(+1.35%) |
Aug 08, 2012 | 31.24 | 31.75 | 31.07 | 31.50 | 20,797 | +0.09(+0.27%) |
Aug 07, 2012 | 31.50 | 31.58 | 30.99 | 31.41 | 23,592 | +0.26(+0.82%) |
Aug 06, 2012 | 30.82 | 31.50 | 30.31 | 31.16 | 21,822 | +0.34(+1.10%) |
Aug 03, 2012 | 30.73 | 31.41 | 30.22 | 30.82 | 32,724 | +0.43(+1.40%) |
Aug 02, 2012 | 30.48 | 30.48 | 29.88 | 30.39 | 21,138 | +0.09(+0.28%) |
Aug 01, 2012 | 29.80 | 30.65 | 29.37 | 30.31 | 25,349 | +0.43(+1.42%) |
Jul 31, 2012 | 29.88 | 30.12 | 29.37 | 29.88 | 20,935 | +0.00(+0.00%) |
Jul 30, 2012 | 29.03 | 29.97 | 29.03 | 29.88 | 28,880 | +0.85(+2.93%) |
Jul 27, 2012 | 28.26 | 29.20 | 28.26 | 29.03 | 27,601 | +0.60(+2.10%) |
Jul 26, 2012 | 28.26 | 28.52 | 28.26 | 28.43 | 32,232 | +0.26(+0.91%) |
Jul 25, 2012 | 28.52 | 28.52 | 28.01 | 28.18 | 21,670 | -0.34(-1.19%) |
Jul 24, 2012 | 28.43 | 28.52 | 27.84 | 28.52 | 18,771 | +0.09(+0.30%) |
Jul 23, 2012 | 28.60 | 28.77 | 28.18 | 28.43 | 32,541 | -0.85(-2.91%) |
Jul 20, 2012 | 29.37 | 29.63 | 29.12 | 29.29 | 14,809 | -0.17(-0.58%) |
Jul 19, 2012 | 28.94 | 29.54 | 28.86 | 29.46 | 25,190 | +0.51(+1.76%) |
Jul 18, 2012 | 28.69 | 29.20 | 28.60 | 28.94 | 21,537 | +0.26(+0.89%) |
Jul 17, 2012 | 28.35 | 28.69 | 28.26 | 28.69 | 12,960 | +0.34(+1.20%) |
Jul 16, 2012 | 28.94 | 28.94 | 28.35 | 28.35 | 16,491 | -0.77(-2.63%) |
Jul 13, 2012 | 28.43 | 29.38 | 28.43 | 29.12 | 25,721 | +0.85(+3.01%) |
Jul 12, 2012 | 28.43 | 28.52 | 28.18 | 28.26 | 15,719 | -0.09(-0.30%) |
Jul 11, 2012 | 28.94 | 28.94 | 28.35 | 28.35 | 25,187 | -0.51(-1.77%) |
Jul 10, 2012 | 28.60 | 28.86 | 28.18 | 28.86 | 28,087 | +0.77(+2.73%) |
Jul 09, 2012 | 29.03 | 29.12 | 28.09 | 28.09 | 18,473 | -1.02(-3.51%) |
Jul 06, 2012 | 29.88 | 30.05 | 28.94 | 29.12 | 13,732 | -0.77(-2.56%) |
Jul 05, 2012 | 29.12 | 30.22 | 28.94 | 29.88 | 30,830 | +0.43(+1.44%) |
Jul 03, 2012 | 28.69 | 29.80 | 28.69 | 29.46 | 22,211 | +0.94(+3.28%) |
Jul 02, 2012 | 28.09 | 28.60 | 27.76 | 28.52 | 13,399 | +0.26(+0.90%) |
Jun 29, 2012 | 27.67 | 28.26 | 27.41 | 28.26 | 22,675 | +0.77(+2.79%) |
Jun 28, 2012 | 27.24 | 27.67 | 27.07 | 27.50 | 11,654 | +0.09(+0.31%) |
Jun 27, 2012 | 27.67 | 27.67 | 26.99 | 27.41 | 20,422 | -0.17(-0.62%) |
Jun 26, 2012 | 27.58 | 27.75 | 27.58 | 27.58 | 13,995 | -0.09(-0.31%) |
Jun 25, 2012 | 27.58 | 27.67 | 27.58 | 27.67 | 19,248 | +0.09(+0.31%) |
Jun 22, 2012 | 27.92 | 28.09 | 27.58 | 27.58 | 13,771 | -0.09(-0.31%) |
Jun 21, 2012 | 28.42 | 28.59 | 27.58 | 27.67 | 24,031 | -0.50(-1.78%) |
Jun 20, 2012 | 27.50 | 28.17 | 27.33 | 28.17 | 17,914 | +0.50(+1.81%) |
Jun 19, 2012 | 27.25 | 28.25 | 26.83 | 27.67 | 32,652 | +0.75(+2.80%) |
Jun 18, 2012 | 28.17 | 28.25 | 26.41 | 26.92 | 40,641 | -1.00(-3.59%) |
Jun 15, 2012 | 27.33 | 28.17 | 27.17 | 27.92 | 30,042 | +0.75(+2.77%) |
Jun 14, 2012 | 27.42 | 27.58 | 26.58 | 27.17 | 14,473 | +0.00(+0.00%) |
Jun 13, 2012 | 26.75 | 27.17 | 26.41 | 27.17 | 18,156 | +0.42(+1.56%) |
Jun 12, 2012 | 27.67 | 27.67 | 26.50 | 26.75 | 32,918 | -0.67(-2.44%) |
Jun 11, 2012 | 28.00 | 28.00 | 27.17 | 27.42 | 19,915 | +0.00(+0.00%) |
Jun 08, 2012 | 27.33 | 27.71 | 27.00 | 27.42 | 14,723 | -0.08(-0.30%) |
Jun 07, 2012 | 28.75 | 28.75 | 27.33 | 27.50 | 19,779 | -0.67(-2.37%) |
Jun 06, 2012 | 27.92 | 28.75 | 27.92 | 28.17 | 14,060 | +0.67(+2.43%) |
Jun 05, 2012 | 27.17 | 28.17 | 27.17 | 27.50 | 22,259 | +0.42(+1.54%) |
Jun 04, 2012 | 27.08 | 27.58 | 26.66 | 27.08 | 25,826 | -0.08(-0.31%) |