Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.22 | 30.27 | 30.16 | 30.17 | 12,404 | -0.19(-0.63%) |
Aug 30, 2012 | 30.32 | 30.37 | 30.30 | 30.36 | 15,403 | -0.02(-0.05%) |
Aug 28, 2012 | 30.36 | 30.37 | 30.37 | 30.37 | 3,957 | -0.02(-0.06%) |
Aug 27, 2012 | 30.43 | 30.47 | 30.39 | 30.39 | 3,510 | -0.10(-0.34%) |
Aug 24, 2012 | 30.49 | 30.49 | 30.49 | 30.49 | 10,925 | +0.03(+0.09%) |
Aug 23, 2012 | 30.47 | 30.48 | 30.44 | 30.47 | 24,194 | -0.10(-0.34%) |
Aug 22, 2012 | 30.65 | 30.69 | 30.57 | 30.57 | 2,706 | -0.20(-0.64%) |
Aug 21, 2012 | 30.81 | 30.87 | 30.77 | 30.77 | 1,732 | -0.06(-0.21%) |
Aug 20, 2012 | 30.86 | 30.86 | 30.74 | 30.83 | 3,276 | +0.04(+0.12%) |
Aug 17, 2012 | 30.87 | 30.87 | 30.79 | 30.79 | 1,101 | -0.09(-0.30%) |
Aug 16, 2012 | 30.83 | 30.94 | 30.83 | 30.89 | 32,974 | +0.07(+0.24%) |
Aug 15, 2012 | 30.77 | 30.83 | 30.75 | 30.81 | 136,407 | +0.14(+0.46%) |
Aug 14, 2012 | 30.63 | 30.68 | 30.58 | 30.67 | 7,166 | +0.31(+1.02%) |
Aug 13, 2012 | 30.36 | 30.36 | 30.36 | 30.36 | 855 | -0.14(-0.46%) |
Aug 10, 2012 | 30.52 | 30.63 | 30.50 | 30.50 | 7,701 | -0.07(-0.24%) |
Aug 09, 2012 | 30.63 | 30.64 | 30.58 | 30.58 | 3,056 | +0.10(+0.34%) |
Aug 07, 2012 | 30.48 | 30.48 | 30.48 | 30.48 | 213 | +0.12(+0.40%) |
Aug 06, 2012 | 30.35 | 30.35 | 30.35 | 30.35 | 320 | -0.03(-0.09%) |
Aug 03, 2012 | 30.22 | 30.38 | 30.22 | 30.38 | 267 | +0.47(+1.56%) |
Aug 02, 2012 | 30.07 | 30.07 | 29.91 | 29.91 | 2,781 | -0.23(-0.78%) |
Aug 01, 2012 | 30.15 | 30.15 | 30.15 | 30.15 | 213 | -0.09(-0.31%) |
Jul 31, 2012 | 30.00 | 30.24 | 29.99 | 30.24 | 1,041 | -0.01(-0.03%) |
Jul 30, 2012 | 30.21 | 30.25 | 30.21 | 30.25 | 2,888 | -0.09(-0.31%) |
Jul 27, 2012 | 30.14 | 30.34 | 30.14 | 30.34 | 689 | +0.27(+0.90%) |
Jul 26, 2012 | 30.06 | 30.19 | 30.06 | 30.07 | 2,423 | -0.02(-0.06%) |
Jul 24, 2012 | 30.11 | 30.09 | 30.09 | 30.09 | 3,743 | +0.07(+0.24%) |
Jul 23, 2012 | 30.03 | 30.15 | 30.02 | 30.02 | 892 | -0.14(-0.45%) |
Jul 20, 2012 | 30.10 | 30.22 | 30.10 | 30.16 | 10,317 | -0.09(-0.28%) |
Jul 18, 2012 | 30.29 | 30.24 | 30.24 | 30.24 | 1,497 | -0.04(-0.12%) |
Jul 17, 2012 | 30.31 | 30.31 | 30.28 | 30.28 | 267 | +0.28(+0.93%) |
Jul 16, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 213 | -0.23(-0.77%) |
Jul 13, 2012 | 30.23 | 30.23 | 30.23 | 30.23 | 267 | -0.01(-0.04%) |
Jul 12, 2012 | 30.27 | 30.27 | 30.24 | 30.24 | 374 | -0.10(-0.33%) |
Jul 11, 2012 | 30.31 | 30.34 | 30.24 | 30.34 | 620 | +0.09(+0.28%) |
Jul 10, 2012 | 30.37 | 30.38 | 30.26 | 30.26 | 10,381 | -0.03(-0.10%) |
Jul 09, 2012 | 30.43 | 30.43 | 30.29 | 30.29 | 5,487 | -0.13(-0.43%) |
Jul 06, 2012 | 30.46 | 30.46 | 30.42 | 30.42 | 1,888 | -0.13(-0.43%) |
Jul 05, 2012 | 30.51 | 30.55 | 30.51 | 30.55 | 427 | +0.15(+0.49%) |
Jul 03, 2012 | 30.40 | 30.40 | 30.40 | 30.40 | 1,069 | +0.18(+0.59%) |
Jul 02, 2012 | 30.24 | 30.29 | 30.20 | 30.22 | 4,669 | -0.47(-1.52%) |
Jun 29, 2012 | 30.76 | 30.76 | 30.69 | 30.69 | 941 | +0.15(+0.49%) |
Jun 28, 2012 | 30.65 | 30.65 | 30.54 | 30.54 | 1,069 | -0.03(-0.09%) |
Jun 25, 2012 | 30.59 | 30.57 | 30.57 | 30.57 | 855 | -0.03(-0.10%) |
Jun 21, 2012 | 30.60 | 30.60 | 30.60 | 30.60 | 641 | -0.16(-0.51%) |
Jun 20, 2012 | 30.76 | 30.76 | 30.76 | 30.76 | 106 | +0.21(+0.67%) |
Jun 19, 2012 | 30.68 | 30.68 | 30.51 | 30.55 | 3,797 | +0.03(+0.09%) |
Jun 18, 2012 | 30.49 | 30.52 | 30.49 | 30.52 | 1,553 | -0.08(-0.27%) |
Jun 15, 2012 | 30.63 | 30.63 | 30.57 | 30.61 | 877 | -0.04(-0.14%) |
Jun 14, 2012 | 30.62 | 30.65 | 30.58 | 30.65 | 1,390 | +0.07(+0.23%) |
Jun 13, 2012 | 30.57 | 30.58 | 30.57 | 30.58 | 4,278 | -0.07(-0.23%) |
Jun 12, 2012 | 30.64 | 30.71 | 30.64 | 30.65 | 2,032 | +0.05(+0.17%) |
Jun 11, 2012 | 30.60 | 30.70 | 30.60 | 30.60 | 519 | -0.07(-0.24%) |
Jun 08, 2012 | 30.63 | 30.73 | 30.63 | 30.67 | 1,865 | -0.06(-0.18%) |
Jun 07, 2012 | 30.84 | 30.84 | 30.61 | 30.73 | 3,365 | +0.00(+0.00%) |
Jun 06, 2012 | 30.50 | 30.80 | 30.50 | 30.73 | 39,126 | +0.12(+0.40%) |
Jun 05, 2012 | 30.55 | 30.61 | 30.55 | 30.61 | 2,679 | +0.09(+0.29%) |
Jun 04, 2012 | 30.54 | 30.54 | 30.40 | 30.52 | 4,214 | +0.09(+0.29%) |