Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.37 | 33.94 | 33.02 | 33.70 | 89,327 | +0.40(+1.20%) |
Aug 30, 2012 | 33.23 | 33.48 | 33.00 | 33.30 | 94,130 | -0.01(-0.03%) |
Aug 29, 2012 | 33.03 | 33.51 | 32.81 | 33.31 | 172,733 | +0.25(+0.76%) |
Aug 27, 2012 | 33.50 | 33.66 | 32.91 | 33.06 | 80,635 | -0.41(-1.22%) |
Aug 24, 2012 | 33.73 | 33.99 | 33.20 | 33.47 | 106,262 | -0.45(-1.33%) |
Aug 23, 2012 | 34.37 | 34.37 | 33.67 | 33.92 | 78,040 | -0.53(-1.54%) |
Aug 22, 2012 | 34.36 | 34.67 | 34.03 | 34.45 | 372,621 | +0.17(+0.50%) |
Aug 21, 2012 | 34.23 | 34.49 | 34.03 | 34.28 | 105,022 | +0.27(+0.79%) |
Aug 20, 2012 | 34.14 | 34.49 | 33.23 | 34.01 | 229,687 | -0.18(-0.53%) |
Aug 17, 2012 | 33.86 | 34.30 | 33.24 | 34.19 | 197,373 | +0.42(+1.24%) |
Aug 16, 2012 | 33.05 | 34.26 | 32.70 | 33.77 | 212,172 | +0.62(+1.87%) |
Aug 15, 2012 | 32.50 | 33.22 | 32.46 | 33.15 | 110,249 | +0.54(+1.66%) |
Aug 14, 2012 | 32.83 | 32.83 | 32.44 | 32.61 | 161,973 | -0.18(-0.55%) |
Aug 13, 2012 | 32.64 | 32.81 | 32.21 | 32.79 | 121,362 | +0.20(+0.61%) |
Aug 10, 2012 | 32.47 | 32.86 | 31.85 | 32.59 | 165,332 | -0.01(-0.03%) |
Aug 09, 2012 | 32.10 | 32.75 | 31.94 | 32.60 | 291,503 | +0.42(+1.31%) |
Aug 08, 2012 | 29.25 | 32.93 | 28.81 | 32.18 | 730,415 | +4.53(+16.38%) |
Aug 07, 2012 | 26.93 | 27.94 | 26.93 | 27.65 | 338,625 | +0.84(+3.13%) |
Aug 06, 2012 | 26.39 | 27.09 | 26.34 | 26.81 | 153,331 | +0.51(+1.94%) |
Aug 03, 2012 | 25.62 | 26.82 | 25.62 | 26.30 | 251,975 | +0.93(+3.67%) |
Aug 02, 2012 | 24.88 | 25.71 | 24.88 | 25.37 | 197,686 | +0.28(+1.12%) |
Aug 01, 2012 | 25.20 | 25.58 | 24.93 | 25.09 | 242,986 | -0.02(-0.08%) |
Jul 31, 2012 | 25.64 | 26.37 | 25.03 | 25.11 | 242,604 | -0.64(-2.49%) |
Jul 30, 2012 | 25.72 | 26.25 | 25.62 | 25.75 | 154,769 | -0.02(-0.08%) |
Jul 27, 2012 | 25.72 | 26.18 | 25.70 | 25.77 | 201,926 | +0.02(+0.08%) |
Jul 26, 2012 | 27.07 | 27.37 | 25.50 | 25.75 | 379,193 | -1.25(-4.63%) |
Jul 25, 2012 | 27.41 | 27.47 | 26.71 | 27.00 | 175,297 | -0.20(-0.74%) |
Jul 24, 2012 | 28.10 | 30.08 | 27.04 | 27.20 | 552,734 | -1.29(-4.53%) |
Jul 23, 2012 | 28.82 | 29.04 | 28.04 | 28.49 | 190,398 | -0.86(-2.93%) |
Jul 20, 2012 | 30.04 | 30.07 | 29.23 | 29.35 | 76,731 | -0.79(-2.62%) |
Jul 19, 2012 | 29.75 | 30.73 | 29.55 | 30.14 | 200,962 | +0.53(+1.79%) |
Jul 18, 2012 | 29.71 | 29.88 | 29.29 | 29.61 | 108,146 | -0.03(-0.10%) |
Jul 17, 2012 | 30.65 | 30.87 | 29.49 | 29.64 | 131,470 | -1.07(-3.48%) |
Jul 16, 2012 | 30.59 | 31.16 | 30.39 | 30.71 | 102,241 | +0.09(+0.28%) |
Jul 13, 2012 | 30.85 | 31.35 | 30.48 | 30.62 | 130,433 | -0.23(-0.73%) |
Jul 12, 2012 | 31.01 | 31.14 | 30.60 | 30.85 | 84,461 | -0.44(-1.41%) |
Jul 11, 2012 | 31.05 | 31.42 | 30.81 | 31.29 | 103,779 | +0.27(+0.87%) |
Jul 10, 2012 | 32.15 | 32.34 | 30.89 | 31.02 | 86,690 | -1.08(-3.36%) |
Jul 09, 2012 | 32.77 | 33.04 | 31.83 | 32.10 | 113,571 | -0.90(-2.73%) |
Jul 06, 2012 | 32.57 | 33.09 | 32.57 | 33.00 | 162,869 | +0.25(+0.76%) |
Jul 05, 2012 | 32.25 | 32.92 | 32.25 | 32.75 | 77,109 | +0.36(+1.11%) |
Jul 03, 2012 | 31.85 | 32.39 | 31.47 | 32.39 | 89,135 | +0.50(+1.57%) |
Jul 02, 2012 | 32.00 | 32.00 | 31.38 | 31.89 | 109,252 | -0.11(-0.34%) |
Jun 29, 2012 | 31.97 | 32.45 | 31.49 | 32.00 | 118,866 | +0.69(+2.20%) |
Jun 28, 2012 | 30.51 | 31.36 | 30.51 | 31.31 | 94,181 | +0.53(+1.72%) |
Jun 27, 2012 | 30.82 | 30.92 | 30.43 | 30.78 | 123,521 | -0.04(-0.13%) |
Jun 26, 2012 | 30.41 | 31.10 | 30.05 | 30.82 | 171,492 | +0.58(+1.92%) |
Jun 25, 2012 | 29.86 | 30.40 | 29.58 | 30.24 | 93,356 | +0.02(+0.07%) |
Jun 22, 2012 | 30.33 | 30.33 | 29.71 | 30.22 | 268,499 | +0.10(+0.33%) |
Jun 21, 2012 | 30.78 | 31.03 | 29.95 | 30.12 | 128,951 | -0.77(-2.49%) |
Jun 20, 2012 | 30.53 | 31.36 | 30.53 | 30.89 | 120,449 | +0.16(+0.52%) |
Jun 19, 2012 | 29.39 | 30.91 | 29.39 | 30.73 | 120,134 | +1.49(+5.10%) |
Jun 18, 2012 | 29.16 | 29.41 | 28.71 | 29.24 | 254,071 | -0.04(-0.14%) |
Jun 15, 2012 | 29.55 | 29.78 | 29.26 | 29.28 | 195,486 | -0.35(-1.18%) |
Jun 14, 2012 | 29.22 | 29.77 | 29.07 | 29.63 | 123,598 | +0.47(+1.61%) |
Jun 13, 2012 | 29.82 | 30.12 | 28.95 | 29.16 | 174,094 | -0.70(-2.34%) |
Jun 12, 2012 | 30.45 | 30.72 | 29.62 | 29.86 | 131,241 | -0.56(-1.84%) |
Jun 11, 2012 | 31.50 | 32.03 | 30.40 | 30.42 | 109,039 | -0.93(-2.97%) |
Jun 08, 2012 | 30.73 | 31.58 | 30.30 | 31.35 | 110,969 | +0.56(+1.82%) |
Jun 07, 2012 | 31.71 | 31.89 | 30.71 | 30.79 | 187,148 | -0.58(-1.85%) |
Jun 06, 2012 | 31.12 | 31.62 | 30.89 | 31.37 | 141,678 | +0.55(+1.78%) |
Jun 05, 2012 | 30.18 | 30.97 | 30.18 | 30.82 | 130,845 | +0.40(+1.31%) |
Jun 04, 2012 | 28.70 | 30.52 | 28.37 | 30.42 | 216,154 | +1.87(+6.55%) |