Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.78 | 31.83 | 31.42 | 31.64 | 803,195 | +0.12(+0.37%) |
Aug 30, 2012 | 31.53 | 31.64 | 31.36 | 31.53 | 758,476 | -0.26(-0.82%) |
Aug 29, 2012 | 31.55 | 31.88 | 31.50 | 31.79 | 673,632 | +0.33(+1.04%) |
Aug 27, 2012 | 31.42 | 31.58 | 31.22 | 31.46 | 850,167 | +0.10(+0.32%) |
Aug 24, 2012 | 31.02 | 31.42 | 30.87 | 31.36 | 598,187 | +0.37(+1.20%) |
Aug 23, 2012 | 31.15 | 31.18 | 30.73 | 30.99 | 785,606 | -0.23(-0.73%) |
Aug 22, 2012 | 31.49 | 31.54 | 30.90 | 31.21 | 1,008,616 | -0.46(-1.46%) |
Aug 21, 2012 | 31.46 | 31.85 | 31.30 | 31.68 | 1,107,707 | +0.38(+1.21%) |
Aug 20, 2012 | 30.97 | 31.44 | 30.97 | 31.30 | 1,246,228 | +0.22(+0.70%) |
Aug 17, 2012 | 31.11 | 31.16 | 30.76 | 31.08 | 971,285 | +0.02(+0.05%) |
Aug 16, 2012 | 31.05 | 31.16 | 30.57 | 31.06 | 929,275 | +0.08(+0.24%) |
Aug 15, 2012 | 30.63 | 31.05 | 30.59 | 30.99 | 497,605 | +0.29(+0.93%) |
Aug 14, 2012 | 30.67 | 30.89 | 30.58 | 30.70 | 640,093 | +0.16(+0.52%) |
Aug 13, 2012 | 30.31 | 30.54 | 30.09 | 30.54 | 886,662 | +0.31(+1.03%) |
Aug 10, 2012 | 30.07 | 30.30 | 30.00 | 30.23 | 1,085,247 | +0.11(+0.36%) |
Aug 09, 2012 | 30.10 | 30.30 | 29.97 | 30.12 | 1,475,105 | +0.14(+0.48%) |
Aug 08, 2012 | 30.17 | 30.45 | 29.88 | 29.98 | 1,137,893 | -0.16(-0.53%) |
Aug 07, 2012 | 29.99 | 30.61 | 29.81 | 30.14 | 1,679,793 | +0.41(+1.39%) |
Aug 06, 2012 | 30.04 | 30.26 | 29.67 | 29.72 | 1,596,607 | -0.30(-1.01%) |
Aug 03, 2012 | 29.15 | 30.32 | 29.06 | 30.03 | 3,507,232 | +3.22(+12.00%) |
Aug 02, 2012 | 26.35 | 26.94 | 26.09 | 26.81 | 1,144,047 | +0.19(+0.70%) |
Aug 01, 2012 | 26.84 | 26.94 | 26.53 | 26.62 | 582,861 | +0.04(+0.16%) |
Jul 31, 2012 | 26.74 | 27.04 | 26.57 | 26.58 | 733,143 | -0.13(-0.50%) |
Jul 30, 2012 | 26.92 | 27.00 | 26.57 | 26.72 | 864,851 | -0.12(-0.44%) |
Jul 27, 2012 | 26.09 | 27.03 | 26.09 | 26.83 | 878,449 | +0.99(+3.85%) |
Jul 26, 2012 | 26.20 | 26.40 | 25.71 | 25.84 | 883,666 | -0.16(-0.62%) |
Jul 25, 2012 | 25.81 | 26.16 | 25.80 | 26.00 | 597,818 | +0.16(+0.62%) |
Jul 24, 2012 | 25.76 | 25.98 | 25.65 | 25.84 | 690,488 | +0.04(+0.16%) |
Jul 23, 2012 | 25.87 | 25.88 | 25.60 | 25.80 | 482,002 | -0.57(-2.17%) |
Jul 20, 2012 | 26.71 | 26.94 | 26.18 | 26.37 | 779,857 | -0.51(-1.91%) |
Jul 19, 2012 | 26.99 | 27.04 | 26.46 | 26.88 | 875,732 | -0.32(-1.18%) |
Jul 18, 2012 | 27.17 | 27.36 | 27.00 | 27.20 | 733,971 | -0.06(-0.22%) |
Jul 17, 2012 | 26.88 | 27.29 | 26.78 | 27.26 | 743,755 | +0.58(+2.18%) |
Jul 16, 2012 | 26.77 | 26.81 | 26.50 | 26.68 | 640,853 | -0.16(-0.60%) |
Jul 13, 2012 | 26.57 | 26.93 | 26.47 | 26.84 | 712,724 | +0.39(+1.46%) |
Jul 12, 2012 | 26.14 | 26.53 | 26.14 | 26.46 | 805,217 | +0.12(+0.45%) |
Jul 11, 2012 | 25.98 | 26.40 | 25.86 | 26.34 | 715,310 | +0.35(+1.36%) |
Jul 10, 2012 | 26.11 | 26.56 | 25.92 | 25.98 | 830,092 | -0.13(-0.52%) |
Jul 09, 2012 | 25.97 | 26.16 | 25.94 | 26.12 | 884,673 | +0.13(+0.49%) |
Jul 06, 2012 | 25.85 | 26.06 | 25.69 | 25.99 | 526,461 | -0.06(-0.23%) |
Jul 05, 2012 | 25.94 | 26.20 | 25.89 | 26.05 | 1,006,188 | -0.01(-0.03%) |
Jul 03, 2012 | 26.23 | 26.24 | 25.99 | 26.06 | 510,648 | -0.21(-0.80%) |
Jul 02, 2012 | 26.28 | 26.27 | 25.98 | 26.27 | 911,886 | -0.01(-0.03%) |
Jun 29, 2012 | 26.24 | 26.61 | 26.24 | 26.28 | 1,462,591 | +0.82(+3.21%) |
Jun 28, 2012 | 25.73 | 25.76 | 25.12 | 25.46 | 1,633,110 | -0.26(-1.02%) |
Jun 27, 2012 | 25.71 | 25.97 | 25.65 | 25.72 | 728,618 | +0.05(+0.20%) |
Jun 26, 2012 | 25.76 | 25.83 | 25.42 | 25.67 | 602,740 | -0.05(-0.20%) |
Jun 25, 2012 | 26.15 | 26.18 | 25.64 | 25.72 | 758,868 | -0.75(-2.83%) |
Jun 22, 2012 | 26.11 | 26.57 | 25.99 | 26.47 | 1,017,417 | +0.38(+1.45%) |
Jun 21, 2012 | 27.31 | 27.32 | 26.07 | 26.09 | 921,547 | -1.16(-4.26%) |
Jun 20, 2012 | 27.30 | 27.39 | 27.13 | 27.26 | 1,082,223 | -0.08(-0.31%) |
Jun 19, 2012 | 26.92 | 27.69 | 26.78 | 27.34 | 1,955,898 | +0.34(+1.25%) |
Jun 18, 2012 | 26.63 | 27.05 | 26.51 | 27.00 | 1,259,304 | +0.23(+0.85%) |
Jun 15, 2012 | 26.80 | 26.94 | 26.66 | 26.78 | 1,577,900 | +0.00(+0.00%) |
Jun 14, 2012 | 26.88 | 26.95 | 26.62 | 26.78 | 1,551,550 | -0.15(-0.56%) |
Jun 13, 2012 | 27.04 | 27.35 | 26.84 | 26.93 | 565,083 | -0.17(-0.62%) |
Jun 12, 2012 | 26.81 | 27.20 | 26.72 | 27.10 | 1,496,315 | +0.42(+1.58%) |
Jun 11, 2012 | 27.31 | 27.32 | 26.67 | 26.67 | 635,242 | -0.32(-1.19%) |
Jun 08, 2012 | 26.70 | 27.03 | 26.43 | 26.99 | 1,457,766 | +0.08(+0.28%) |
Jun 07, 2012 | 27.10 | 27.15 | 26.88 | 26.92 | 1,192,151 | +0.17(+0.63%) |
Jun 06, 2012 | 26.19 | 26.82 | 26.18 | 26.75 | 952,883 | +0.75(+2.88%) |
Jun 05, 2012 | 25.24 | 26.09 | 25.16 | 26.00 | 1,264,252 | +0.38(+1.48%) |
Jun 04, 2012 | 25.70 | 25.80 | 25.28 | 25.62 | 1,452,196 | -0.12(-0.46%) |