Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.55 | 30.61 | 30.36 | 30.45 | 63,766 | +0.06(+0.19%) |
Aug 30, 2012 | 30.46 | 30.48 | 30.34 | 30.39 | 83,752 | -0.15(-0.49%) |
Aug 29, 2012 | 30.55 | 30.65 | 30.50 | 30.54 | 54,820 | +0.04(+0.13%) |
Aug 27, 2012 | 30.49 | 30.55 | 30.46 | 30.50 | 43,170 | +0.00(+0.01%) |
Aug 24, 2012 | 30.25 | 30.56 | 30.25 | 30.50 | 66,587 | +0.22(+0.73%) |
Aug 23, 2012 | 30.41 | 30.41 | 30.24 | 30.28 | 76,484 | -0.20(-0.67%) |
Aug 22, 2012 | 30.53 | 30.53 | 30.37 | 30.48 | 59,126 | -0.09(-0.30%) |
Aug 21, 2012 | 30.75 | 30.83 | 30.54 | 30.57 | 96,760 | -0.16(-0.53%) |
Aug 20, 2012 | 30.71 | 30.77 | 30.66 | 30.73 | 142,674 | -0.03(-0.11%) |
Aug 17, 2012 | 30.90 | 30.90 | 30.71 | 30.77 | 40,219 | -0.08(-0.28%) |
Aug 16, 2012 | 30.80 | 30.87 | 30.65 | 30.85 | 71,620 | +0.09(+0.30%) |
Aug 15, 2012 | 30.78 | 30.81 | 30.73 | 30.76 | 178,274 | -0.06(-0.19%) |
Aug 14, 2012 | 30.89 | 30.90 | 30.77 | 30.82 | 124,483 | +0.04(+0.13%) |
Aug 13, 2012 | 30.81 | 30.81 | 30.67 | 30.78 | 94,499 | -0.05(-0.17%) |
Aug 10, 2012 | 30.68 | 30.84 | 30.61 | 30.83 | 44,541 | +0.12(+0.38%) |
Aug 09, 2012 | 30.69 | 30.75 | 30.65 | 30.72 | 166,850 | +0.00(+0.00%) |
Aug 08, 2012 | 30.63 | 30.73 | 30.61 | 30.72 | 277,965 | +0.01(+0.04%) |
Aug 07, 2012 | 30.97 | 30.97 | 30.70 | 30.70 | 183,337 | -0.17(-0.55%) |
Aug 06, 2012 | 30.91 | 31.00 | 30.86 | 30.87 | 169,744 | +0.03(+0.08%) |
Aug 03, 2012 | 30.82 | 30.92 | 30.80 | 30.85 | 108,580 | +0.37(+1.22%) |
Aug 02, 2012 | 30.52 | 30.58 | 30.28 | 30.47 | 175,949 | -0.22(-0.72%) |
Aug 01, 2012 | 30.85 | 30.96 | 30.70 | 30.70 | 121,606 | -0.04(-0.13%) |
Jul 31, 2012 | 30.79 | 30.89 | 30.73 | 30.73 | 194,966 | -0.02(-0.06%) |
Jul 30, 2012 | 30.61 | 30.86 | 30.61 | 30.75 | 323,550 | +0.01(+0.04%) |
Jul 27, 2012 | 30.45 | 30.83 | 30.43 | 30.74 | 85,281 | +0.46(+1.51%) |
Jul 26, 2012 | 30.20 | 30.34 | 30.18 | 30.28 | 107,390 | +0.43(+1.42%) |
Jul 25, 2012 | 29.94 | 29.96 | 29.77 | 29.86 | 95,492 | +0.03(+0.11%) |
Jul 24, 2012 | 30.13 | 30.13 | 29.62 | 29.83 | 90,276 | -0.29(-0.98%) |
Jul 23, 2012 | 30.02 | 30.17 | 29.93 | 30.12 | 104,100 | -0.20(-0.65%) |
Jul 20, 2012 | 30.34 | 30.39 | 30.27 | 30.32 | 160,718 | -0.17(-0.56%) |
Jul 19, 2012 | 30.58 | 30.58 | 30.36 | 30.49 | 117,434 | -0.09(-0.30%) |
Jul 18, 2012 | 30.40 | 30.60 | 30.33 | 30.58 | 184,739 | +0.11(+0.36%) |
Jul 17, 2012 | 30.26 | 30.51 | 30.21 | 30.47 | 126,915 | +0.27(+0.88%) |
Jul 16, 2012 | 30.14 | 30.27 | 30.10 | 30.20 | 152,061 | -0.02(-0.06%) |
Jul 13, 2012 | 29.92 | 30.22 | 29.89 | 30.22 | 65,901 | +0.38(+1.29%) |
Jul 12, 2012 | 29.80 | 29.91 | 29.68 | 29.84 | 94,119 | -0.01(-0.04%) |
Jul 11, 2012 | 29.94 | 29.94 | 29.71 | 29.85 | 67,800 | +0.01(+0.04%) |
Jul 10, 2012 | 30.12 | 30.12 | 29.76 | 29.84 | 113,954 | -0.15(-0.50%) |
Jul 09, 2012 | 29.97 | 29.99 | 29.86 | 29.99 | 82,518 | +0.04(+0.14%) |
Jul 06, 2012 | 29.86 | 29.97 | 29.78 | 29.94 | 96,560 | -0.10(-0.33%) |
Jul 05, 2012 | 30.19 | 30.19 | 29.97 | 30.04 | 409,808 | -0.14(-0.45%) |
Jul 03, 2012 | 30.12 | 30.18 | 30.08 | 30.18 | 188,466 | +0.03(+0.11%) |
Jul 02, 2012 | 29.99 | 30.57 | 29.93 | 30.15 | 345,462 | +0.20(+0.67%) |
Jun 29, 2012 | 29.83 | 29.96 | 29.77 | 29.95 | 77,495 | +0.51(+1.73%) |
Jun 28, 2012 | 29.22 | 29.44 | 29.09 | 29.44 | 61,617 | +0.10(+0.33%) |
Jun 27, 2012 | 29.18 | 29.37 | 29.18 | 29.34 | 69,901 | +0.26(+0.90%) |
Jun 26, 2012 | 29.02 | 29.15 | 28.94 | 29.08 | 47,235 | +0.07(+0.22%) |
Jun 25, 2012 | 29.07 | 29.07 | 28.94 | 29.01 | 63,263 | -0.26(-0.90%) |
Jun 22, 2012 | 29.23 | 29.36 | 29.22 | 29.28 | 126,654 | +0.13(+0.44%) |
Jun 21, 2012 | 29.56 | 29.58 | 29.14 | 29.15 | 108,601 | -0.33(-1.11%) |
Jun 20, 2012 | 29.60 | 29.61 | 29.40 | 29.48 | 133,099 | -0.16(-0.55%) |
Jun 19, 2012 | 29.58 | 29.75 | 29.52 | 29.64 | 189,566 | +0.13(+0.44%) |
Jun 18, 2012 | 29.39 | 29.58 | 29.35 | 29.51 | 189,597 | +0.07(+0.24%) |
Jun 15, 2012 | 29.38 | 29.47 | 29.33 | 29.44 | 208,061 | +0.17(+0.60%) |
Jun 14, 2012 | 28.94 | 29.34 | 28.94 | 29.27 | 63,044 | +0.37(+1.30%) |
Jun 13, 2012 | 28.85 | 29.08 | 28.82 | 28.89 | 101,306 | -0.01(-0.03%) |
Jun 12, 2012 | 28.72 | 28.93 | 28.60 | 28.90 | 33,481 | +0.25(+0.89%) |
Jun 11, 2012 | 29.01 | 29.07 | 28.63 | 28.65 | 72,750 | -0.17(-0.61%) |
Jun 08, 2012 | 28.56 | 28.83 | 28.55 | 28.82 | 41,220 | +0.19(+0.68%) |
Jun 07, 2012 | 28.74 | 28.76 | 28.58 | 28.63 | 91,876 | +0.08(+0.29%) |
Jun 06, 2012 | 28.23 | 28.54 | 28.18 | 28.54 | 75,437 | +0.45(+1.59%) |
Jun 05, 2012 | 27.90 | 28.12 | 27.89 | 28.10 | 94,259 | +0.10(+0.37%) |
Jun 04, 2012 | 27.95 | 28.01 | 27.82 | 27.99 | 240,208 | +0.01(+0.05%) |