Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.91 | 24.91 | 23.63 | 23.92 | 1,754,459 | -0.32(-1.32%) |
Aug 30, 2012 | 20.43 | 24.77 | 20.34 | 24.24 | 8,057,482 | +3.45(+16.60%) |
Aug 29, 2012 | 23.97 | 24.22 | 20.79 | 20.79 | 10,666,418 | -6.94(-25.02%) |
Aug 27, 2012 | 29.43 | 29.48 | 27.57 | 27.72 | 2,429,835 | -1.75(-5.95%) |
Aug 24, 2012 | 29.26 | 29.70 | 29.19 | 29.48 | 467,119 | +0.25(+0.84%) |
Aug 23, 2012 | 29.10 | 29.43 | 28.73 | 29.23 | 458,758 | +0.24(+0.84%) |
Aug 22, 2012 | 29.00 | 29.28 | 27.84 | 28.99 | 2,337,465 | -0.24(-0.82%) |
Aug 21, 2012 | 31.02 | 31.06 | 28.36 | 29.23 | 3,113,745 | -1.91(-6.13%) |
Aug 20, 2012 | 32.23 | 32.45 | 31.00 | 31.13 | 809,579 | -1.36(-4.17%) |
Aug 17, 2012 | 32.42 | 32.49 | 32.18 | 32.49 | 299,195 | +0.15(+0.45%) |
Aug 16, 2012 | 32.16 | 32.48 | 31.95 | 32.34 | 180,049 | +0.33(+1.04%) |
Aug 15, 2012 | 31.88 | 32.32 | 31.88 | 32.01 | 270,668 | -0.06(-0.19%) |
Aug 14, 2012 | 31.75 | 32.15 | 31.75 | 32.07 | 254,366 | +0.30(+0.94%) |
Aug 13, 2012 | 31.88 | 31.89 | 31.71 | 31.77 | 143,751 | -0.05(-0.16%) |
Aug 10, 2012 | 31.76 | 31.91 | 31.57 | 31.82 | 109,093 | -0.05(-0.15%) |
Aug 09, 2012 | 31.69 | 31.88 | 31.69 | 31.87 | 138,152 | +0.06(+0.18%) |
Aug 08, 2012 | 31.72 | 31.82 | 31.54 | 31.82 | 221,846 | -0.01(-0.02%) |
Aug 07, 2012 | 31.62 | 31.92 | 31.52 | 31.82 | 164,954 | +0.18(+0.56%) |
Aug 06, 2012 | 31.45 | 31.67 | 31.42 | 31.65 | 184,654 | +0.11(+0.35%) |
Aug 03, 2012 | 31.69 | 31.76 | 31.32 | 31.54 | 237,092 | +0.08(+0.24%) |
Aug 02, 2012 | 31.40 | 31.53 | 31.25 | 31.46 | 163,994 | -0.08(-0.24%) |
Aug 01, 2012 | 31.59 | 31.67 | 31.26 | 31.53 | 149,974 | +0.20(+0.63%) |
Jul 31, 2012 | 31.61 | 31.68 | 31.29 | 31.34 | 181,308 | -0.23(-0.74%) |
Jul 30, 2012 | 31.39 | 31.72 | 31.37 | 31.57 | 179,521 | +0.18(+0.57%) |
Jul 27, 2012 | 31.62 | 31.72 | 31.30 | 31.39 | 255,418 | -0.08(-0.27%) |
Jul 26, 2012 | 31.34 | 31.54 | 31.06 | 31.48 | 333,820 | +0.30(+0.95%) |
Jul 25, 2012 | 31.07 | 31.27 | 30.79 | 31.18 | 227,992 | +0.11(+0.35%) |
Jul 24, 2012 | 31.35 | 31.38 | 30.87 | 31.07 | 214,408 | -0.20(-0.63%) |
Jul 23, 2012 | 31.14 | 31.37 | 30.73 | 31.27 | 367,758 | -0.24(-0.77%) |
Jul 20, 2012 | 31.84 | 31.84 | 31.35 | 31.51 | 226,902 | -0.11(-0.34%) |
Jul 19, 2012 | 31.23 | 31.62 | 30.93 | 31.62 | 301,360 | +0.28(+0.88%) |
Jul 18, 2012 | 31.68 | 31.79 | 31.02 | 31.35 | 375,448 | -0.31(-0.98%) |
Jul 17, 2012 | 31.70 | 32.09 | 31.41 | 31.66 | 297,382 | +0.09(+0.29%) |
Jul 16, 2012 | 31.22 | 31.67 | 31.06 | 31.57 | 309,666 | +0.22(+0.71%) |
Jul 13, 2012 | 31.41 | 31.74 | 31.05 | 31.34 | 496,182 | -0.25(-0.78%) |
Jul 12, 2012 | 32.17 | 32.17 | 31.49 | 31.59 | 417,947 | -0.64(-2.00%) |
Jul 11, 2012 | 32.14 | 32.34 | 32.00 | 32.23 | 378,258 | +0.11(+0.34%) |
Jul 10, 2012 | 32.40 | 32.40 | 32.04 | 32.12 | 306,025 | -0.22(-0.68%) |
Jul 09, 2012 | 32.13 | 32.38 | 31.79 | 32.34 | 380,208 | +0.27(+0.85%) |
Jul 06, 2012 | 32.18 | 32.26 | 31.82 | 32.07 | 221,740 | -0.21(-0.64%) |
Jul 05, 2012 | 32.09 | 32.39 | 31.68 | 32.28 | 353,514 | +0.19(+0.60%) |
Jul 03, 2012 | 31.48 | 32.20 | 31.48 | 32.08 | 301,970 | +0.64(+2.04%) |
Jul 02, 2012 | 31.14 | 31.46 | 30.90 | 31.44 | 379,406 | +0.48(+1.56%) |
Jun 29, 2012 | 30.93 | 31.06 | 30.48 | 30.96 | 267,410 | +0.41(+1.34%) |
Jun 28, 2012 | 30.46 | 30.63 | 29.92 | 30.55 | 345,825 | +0.08(+0.27%) |
Jun 27, 2012 | 30.18 | 30.62 | 30.18 | 30.47 | 273,016 | +0.28(+0.92%) |
Jun 26, 2012 | 30.02 | 30.44 | 29.95 | 30.19 | 264,135 | +0.20(+0.68%) |
Jun 25, 2012 | 30.23 | 30.32 | 29.80 | 29.99 | 186,747 | -0.34(-1.12%) |
Jun 22, 2012 | 29.85 | 30.42 | 29.85 | 30.33 | 222,485 | +0.59(+2.00%) |
Jun 21, 2012 | 30.28 | 30.50 | 29.64 | 29.73 | 509,685 | -0.61(-2.02%) |
Jun 20, 2012 | 30.74 | 30.84 | 30.20 | 30.34 | 287,678 | -0.31(-1.00%) |
Jun 19, 2012 | 30.68 | 30.78 | 30.14 | 30.65 | 280,019 | +0.19(+0.61%) |
Jun 18, 2012 | 29.75 | 30.68 | 29.63 | 30.46 | 362,817 | +0.59(+1.98%) |
Jun 15, 2012 | 30.18 | 30.21 | 29.53 | 29.87 | 365,878 | -0.14(-0.45%) |
Jun 14, 2012 | 29.92 | 30.40 | 29.79 | 30.01 | 277,489 | +0.33(+1.10%) |
Jun 13, 2012 | 29.76 | 30.23 | 29.61 | 29.68 | 258,295 | -0.29(-0.97%) |
Jun 12, 2012 | 29.24 | 30.54 | 29.24 | 29.97 | 336,123 | +0.75(+2.58%) |
Jun 11, 2012 | 29.67 | 29.67 | 29.08 | 29.22 | 170,230 | -0.12(-0.41%) |
Jun 08, 2012 | 29.75 | 29.75 | 29.23 | 29.34 | 240,524 | -0.48(-1.60%) |
Jun 07, 2012 | 30.15 | 30.21 | 29.75 | 29.82 | 274,869 | +0.18(+0.59%) |
Jun 06, 2012 | 29.36 | 29.80 | 29.19 | 29.64 | 341,849 | +0.56(+1.93%) |
Jun 05, 2012 | 28.04 | 29.11 | 28.02 | 29.08 | 282,056 | +1.07(+3.80%) |
Jun 04, 2012 | 28.40 | 28.52 | 27.63 | 28.02 | 650,748 | -0.50(-1.77%) |