Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.67 | 31.81 | 31.25 | 31.36 | 262,953 | -0.12(-0.37%) |
Aug 30, 2012 | 31.91 | 32.08 | 31.44 | 31.47 | 273,562 | -0.55(-1.71%) |
Aug 29, 2012 | 31.86 | 32.27 | 31.54 | 32.02 | 441,653 | +0.16(+0.50%) |
Aug 27, 2012 | 31.54 | 32.15 | 31.54 | 31.86 | 564,739 | +0.42(+1.32%) |
Aug 24, 2012 | 31.00 | 31.51 | 30.77 | 31.45 | 337,927 | +0.45(+1.46%) |
Aug 23, 2012 | 31.25 | 31.61 | 30.48 | 31.00 | 657,083 | -0.34(-1.07%) |
Aug 22, 2012 | 31.44 | 31.61 | 31.30 | 31.33 | 441,256 | -0.14(-0.45%) |
Aug 21, 2012 | 31.76 | 31.94 | 31.40 | 31.47 | 398,795 | -0.24(-0.75%) |
Aug 20, 2012 | 31.74 | 31.92 | 31.42 | 31.71 | 575,451 | -0.19(-0.58%) |
Aug 17, 2012 | 31.26 | 32.09 | 31.13 | 31.90 | 929,039 | +0.62(+1.98%) |
Aug 16, 2012 | 30.18 | 31.66 | 30.11 | 31.28 | 957,198 | +1.00(+3.30%) |
Aug 15, 2012 | 29.90 | 30.38 | 29.88 | 30.28 | 505,647 | +0.39(+1.30%) |
Aug 14, 2012 | 29.95 | 30.16 | 29.67 | 29.89 | 601,991 | -0.24(-0.79%) |
Aug 13, 2012 | 30.10 | 30.26 | 29.66 | 30.13 | 353,227 | -0.04(-0.12%) |
Aug 10, 2012 | 30.44 | 30.44 | 29.93 | 30.16 | 467,422 | -0.28(-0.93%) |
Aug 09, 2012 | 30.53 | 30.63 | 30.12 | 30.45 | 181,610 | -0.09(-0.29%) |
Aug 08, 2012 | 30.39 | 30.79 | 30.38 | 30.54 | 324,895 | -0.17(-0.55%) |
Aug 07, 2012 | 30.37 | 30.76 | 30.29 | 30.70 | 502,990 | +0.33(+1.08%) |
Aug 06, 2012 | 30.47 | 30.86 | 30.04 | 30.38 | 415,917 | -0.12(-0.38%) |
Aug 03, 2012 | 30.19 | 30.81 | 29.86 | 30.49 | 666,114 | +0.80(+2.68%) |
Aug 02, 2012 | 29.65 | 29.93 | 29.45 | 29.70 | 574,056 | -0.15(-0.50%) |
Aug 01, 2012 | 30.54 | 30.61 | 29.85 | 29.85 | 548,486 | -0.36(-1.20%) |
Jul 31, 2012 | 29.88 | 30.60 | 29.82 | 30.21 | 666,877 | +0.21(+0.71%) |
Jul 30, 2012 | 29.95 | 30.20 | 29.76 | 30.00 | 452,939 | +0.04(+0.15%) |
Jul 27, 2012 | 29.97 | 30.15 | 29.70 | 29.95 | 600,961 | +0.10(+0.33%) |
Jul 26, 2012 | 30.05 | 30.15 | 29.65 | 29.85 | 612,381 | +0.33(+1.11%) |
Jul 25, 2012 | 29.78 | 30.17 | 29.33 | 29.53 | 1,006,549 | +0.36(+1.24%) |
Jul 24, 2012 | 29.20 | 30.26 | 28.67 | 29.16 | 1,665,998 | +0.86(+3.03%) |
Jul 23, 2012 | 28.34 | 28.66 | 28.10 | 28.31 | 1,094,334 | -0.62(-2.14%) |
Jul 20, 2012 | 29.01 | 29.17 | 28.78 | 28.93 | 721,045 | -0.49(-1.65%) |
Jul 19, 2012 | 29.33 | 29.55 | 28.80 | 29.41 | 603,642 | +0.22(+0.76%) |
Jul 18, 2012 | 28.54 | 29.54 | 28.54 | 29.19 | 1,263,461 | +0.72(+2.52%) |
Jul 17, 2012 | 27.71 | 28.61 | 27.62 | 28.47 | 763,755 | +0.83(+3.01%) |
Jul 16, 2012 | 28.02 | 28.24 | 27.54 | 27.64 | 532,892 | -0.50(-1.79%) |
Jul 13, 2012 | 27.30 | 28.16 | 27.30 | 28.15 | 737,105 | +0.96(+3.55%) |
Jul 12, 2012 | 26.76 | 27.28 | 26.69 | 27.18 | 589,166 | +0.18(+0.66%) |
Jul 11, 2012 | 27.11 | 27.27 | 26.78 | 27.01 | 332,755 | -0.04(-0.16%) |
Jul 10, 2012 | 27.21 | 27.55 | 26.87 | 27.05 | 478,429 | -0.15(-0.55%) |
Jul 09, 2012 | 26.85 | 27.32 | 26.84 | 27.20 | 388,935 | +0.24(+0.89%) |
Jul 06, 2012 | 27.00 | 27.25 | 26.74 | 26.96 | 397,658 | -0.32(-1.17%) |
Jul 05, 2012 | 27.22 | 27.54 | 27.08 | 27.28 | 475,199 | -0.05(-0.19%) |
Jul 03, 2012 | 27.39 | 27.39 | 27.12 | 27.33 | 212,686 | -0.05(-0.19%) |
Jul 02, 2012 | 27.35 | 27.56 | 26.82 | 27.39 | 533,010 | +0.04(+0.13%) |
Jun 29, 2012 | 26.93 | 27.36 | 26.59 | 27.35 | 734,036 | +0.89(+3.38%) |
Jun 28, 2012 | 26.04 | 26.47 | 25.80 | 26.46 | 639,446 | +0.21(+0.81%) |
Jun 27, 2012 | 25.76 | 26.62 | 25.67 | 26.24 | 1,000,976 | +0.45(+1.75%) |
Jun 26, 2012 | 25.90 | 26.13 | 25.63 | 25.79 | 664,724 | -0.17(-0.65%) |
Jun 25, 2012 | 25.79 | 26.06 | 25.59 | 25.96 | 449,975 | -0.16(-0.61%) |
Jun 22, 2012 | 25.76 | 26.16 | 25.47 | 26.12 | 1,845,340 | +0.68(+2.68%) |
Jun 21, 2012 | 26.17 | 26.22 | 25.42 | 25.44 | 469,503 | -0.69(-2.64%) |
Jun 20, 2012 | 26.62 | 26.83 | 25.96 | 26.13 | 759,527 | -0.57(-2.12%) |
Jun 19, 2012 | 26.32 | 26.72 | 26.05 | 26.70 | 764,972 | +0.40(+1.51%) |
Jun 18, 2012 | 25.86 | 26.42 | 25.70 | 26.30 | 559,284 | +0.31(+1.19%) |
Jun 15, 2012 | 25.98 | 26.03 | 25.47 | 25.99 | 704,386 | +0.04(+0.17%) |
Jun 14, 2012 | 25.49 | 26.00 | 25.43 | 25.94 | 819,528 | +0.50(+1.98%) |
Jun 13, 2012 | 26.10 | 26.16 | 25.30 | 25.44 | 602,008 | -0.72(-2.74%) |
Jun 12, 2012 | 26.07 | 26.21 | 25.72 | 26.16 | 585,121 | +0.14(+0.54%) |
Jun 11, 2012 | 26.75 | 26.97 | 26.00 | 26.01 | 854,818 | -0.48(-1.80%) |
Jun 08, 2012 | 26.28 | 26.52 | 25.86 | 26.49 | 578,675 | +0.06(+0.23%) |
Jun 07, 2012 | 26.93 | 27.05 | 26.37 | 26.43 | 720,982 | -0.14(-0.53%) |
Jun 06, 2012 | 26.44 | 26.70 | 26.29 | 26.57 | 601,781 | +0.21(+0.81%) |
Jun 05, 2012 | 25.31 | 26.45 | 25.31 | 26.36 | 1,282,487 | +0.88(+3.44%) |
Jun 04, 2012 | 25.56 | 25.56 | 24.93 | 25.48 | 770,382 | -0.09(-0.35%) |