Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 27.82 | 29.12 | 27.62 | 28.83 | 3,467,178 | +0.67(+2.37%) |
Aug 30, 2012 | 28.27 | 28.36 | 27.84 | 28.16 | 1,609,174 | +0.03(+0.10%) |
Aug 29, 2012 | 28.47 | 28.75 | 28.10 | 28.13 | 2,171,436 | -0.93(-3.20%) |
Aug 27, 2012 | 30.20 | 30.22 | 28.95 | 29.06 | 1,917,693 | -1.17(-3.87%) |
Aug 24, 2012 | 30.34 | 30.49 | 30.07 | 30.23 | 1,171,460 | -0.09(-0.30%) |
Aug 23, 2012 | 31.13 | 31.24 | 30.28 | 30.32 | 1,839,272 | -0.97(-3.11%) |
Aug 22, 2012 | 30.74 | 31.36 | 30.52 | 31.29 | 1,220,900 | +0.35(+1.13%) |
Aug 21, 2012 | 31.45 | 31.53 | 30.75 | 30.94 | 1,631,424 | +0.05(+0.18%) |
Aug 20, 2012 | 31.01 | 31.01 | 30.47 | 30.89 | 1,071,268 | -0.24(-0.78%) |
Aug 17, 2012 | 31.59 | 31.65 | 31.08 | 31.13 | 1,227,710 | -0.71(-2.23%) |
Aug 16, 2012 | 30.74 | 31.85 | 30.70 | 31.84 | 1,800,487 | +1.30(+4.24%) |
Aug 15, 2012 | 30.49 | 30.67 | 30.23 | 30.55 | 899,343 | +0.02(+0.06%) |
Aug 14, 2012 | 30.88 | 31.17 | 30.49 | 30.53 | 1,236,965 | -0.74(-2.36%) |
Aug 13, 2012 | 31.45 | 31.68 | 31.03 | 31.27 | 1,620,586 | +0.11(+0.35%) |
Aug 10, 2012 | 31.12 | 31.33 | 30.89 | 31.16 | 1,233,500 | +0.46(+1.50%) |
Aug 09, 2012 | 30.50 | 30.87 | 30.24 | 30.70 | 826,470 | +0.27(+0.89%) |
Aug 08, 2012 | 30.74 | 30.97 | 30.43 | 30.43 | 1,640,526 | -0.72(-2.31%) |
Aug 07, 2012 | 30.89 | 31.20 | 30.77 | 31.15 | 1,250,929 | +0.12(+0.38%) |
Aug 06, 2012 | 30.73 | 31.51 | 30.52 | 31.03 | 2,097,299 | +0.52(+1.71%) |
Aug 03, 2012 | 30.89 | 30.98 | 30.12 | 30.51 | 2,330,402 | +0.25(+0.83%) |
Aug 02, 2012 | 30.19 | 30.95 | 29.93 | 30.26 | 1,719,312 | -0.23(-0.74%) |
Aug 01, 2012 | 30.54 | 30.92 | 29.12 | 30.48 | 1,995,209 | -0.14(-0.44%) |
Jul 31, 2012 | 31.33 | 31.40 | 30.58 | 30.62 | 1,444,281 | -0.69(-2.21%) |
Jul 30, 2012 | 31.29 | 31.47 | 31.08 | 31.31 | 1,597,002 | +0.02(+0.06%) |
Jul 27, 2012 | 31.00 | 31.53 | 30.81 | 31.29 | 2,536,929 | +0.95(+3.15%) |
Jul 26, 2012 | 30.24 | 30.43 | 29.81 | 30.34 | 3,127,574 | +0.51(+1.72%) |
Jul 25, 2012 | 29.30 | 30.48 | 29.17 | 29.83 | 2,585,244 | +1.03(+3.56%) |
Jul 24, 2012 | 28.86 | 29.03 | 28.68 | 28.80 | 2,401,475 | +0.07(+0.25%) |
Jul 23, 2012 | 28.20 | 28.76 | 28.00 | 28.73 | 2,502,278 | +0.13(+0.44%) |
Jul 20, 2012 | 28.14 | 28.72 | 27.93 | 28.60 | 2,264,283 | +0.69(+2.48%) |
Jul 19, 2012 | 28.02 | 28.14 | 27.76 | 27.91 | 2,888,730 | -0.31(-1.08%) |
Jul 18, 2012 | 28.53 | 28.53 | 28.11 | 28.22 | 2,187,346 | -0.75(-2.58%) |
Jul 17, 2012 | 29.48 | 29.58 | 28.70 | 28.96 | 1,800,668 | -0.49(-1.65%) |
Jul 16, 2012 | 29.09 | 29.58 | 29.09 | 29.45 | 1,796,648 | +0.03(+0.09%) |
Jul 13, 2012 | 29.17 | 29.57 | 29.08 | 29.42 | 1,510,992 | +0.27(+0.93%) |
Jul 12, 2012 | 28.91 | 29.39 | 28.43 | 29.15 | 1,739,574 | -0.02(-0.06%) |
Jul 11, 2012 | 29.28 | 29.49 | 28.86 | 29.17 | 1,763,384 | -0.13(-0.43%) |
Jul 10, 2012 | 30.41 | 30.47 | 29.17 | 29.30 | 1,475,147 | -0.47(-1.57%) |
Jul 09, 2012 | 29.66 | 29.96 | 29.30 | 29.76 | 1,441,999 | -0.12(-0.39%) |
Jul 06, 2012 | 30.29 | 30.47 | 29.69 | 29.88 | 1,696,163 | -0.92(-2.98%) |
Jul 05, 2012 | 30.65 | 31.23 | 30.55 | 30.80 | 1,424,555 | -0.07(-0.23%) |
Jul 03, 2012 | 30.28 | 30.91 | 30.20 | 30.87 | 1,727,852 | +0.68(+2.24%) |
Jul 02, 2012 | 30.79 | 30.82 | 30.01 | 30.20 | 2,532,257 | -0.72(-2.33%) |
Jun 29, 2012 | 31.06 | 31.11 | 30.37 | 30.92 | 2,473,279 | +0.40(+1.30%) |
Jun 28, 2012 | 30.47 | 30.69 | 30.00 | 30.52 | 2,483,415 | -0.23(-0.73%) |
Jun 27, 2012 | 30.83 | 31.00 | 30.27 | 30.74 | 1,890,376 | -0.31(-0.99%) |
Jun 26, 2012 | 31.28 | 31.51 | 30.71 | 31.05 | 1,299,316 | -0.24(-0.78%) |
Jun 25, 2012 | 30.70 | 31.42 | 30.53 | 31.29 | 2,236,245 | +0.32(+1.02%) |
Jun 22, 2012 | 31.52 | 31.61 | 30.65 | 30.98 | 1,668,137 | -0.63(-1.99%) |
Jun 21, 2012 | 32.66 | 32.73 | 31.60 | 31.61 | 2,008,017 | -1.67(-5.03%) |
Jun 20, 2012 | 33.16 | 33.90 | 32.81 | 33.28 | 1,972,379 | -0.14(-0.43%) |
Jun 19, 2012 | 33.40 | 33.50 | 32.99 | 33.43 | 1,167,473 | +0.23(+0.68%) |
Jun 18, 2012 | 32.47 | 33.43 | 32.32 | 33.20 | 1,858,974 | +0.04(+0.11%) |
Jun 15, 2012 | 32.71 | 33.19 | 32.36 | 33.17 | 5,667,162 | +0.42(+1.29%) |
Jun 14, 2012 | 32.87 | 32.90 | 32.28 | 32.74 | 2,142,277 | -0.05(-0.14%) |
Jun 13, 2012 | 33.34 | 33.38 | 32.68 | 32.79 | 2,458,274 | -0.36(-1.09%) |
Jun 12, 2012 | 32.70 | 33.44 | 32.62 | 33.15 | 1,674,974 | +0.73(+2.25%) |
Jun 11, 2012 | 32.73 | 32.94 | 32.34 | 32.42 | 1,731,898 | -0.24(-0.74%) |
Jun 08, 2012 | 32.32 | 32.86 | 31.92 | 32.66 | 2,200,201 | -0.07(-0.22%) |
Jun 07, 2012 | 34.13 | 34.13 | 32.51 | 32.73 | 3,448,163 | -1.22(-3.58%) |
Jun 06, 2012 | 33.96 | 34.49 | 33.45 | 33.95 | 3,552,111 | +0.28(+0.83%) |
Jun 05, 2012 | 33.79 | 33.85 | 33.40 | 33.67 | 3,767,925 | -0.25(-0.74%) |
Jun 04, 2012 | 33.85 | 33.98 | 33.07 | 33.92 | 3,172,699 | +0.74(+2.22%) |