Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.77 | 29.05 | 28.44 | 28.66 | 504,014 | +0.14(+0.50%) |
Aug 30, 2012 | 28.58 | 28.70 | 28.40 | 28.52 | 631,821 | -0.25(-0.87%) |
Aug 29, 2012 | 28.96 | 29.15 | 28.68 | 28.77 | 524,635 | -0.33(-1.13%) |
Aug 27, 2012 | 29.15 | 29.21 | 28.93 | 29.10 | 551,460 | +0.09(+0.32%) |
Aug 24, 2012 | 29.04 | 29.16 | 28.80 | 29.01 | 616,516 | -0.09(-0.32%) |
Aug 23, 2012 | 29.47 | 29.58 | 28.93 | 29.10 | 731,458 | -0.41(-1.38%) |
Aug 22, 2012 | 30.07 | 30.07 | 29.31 | 29.51 | 709,094 | -0.55(-1.84%) |
Aug 21, 2012 | 30.17 | 30.30 | 29.87 | 30.06 | 458,410 | +0.01(+0.02%) |
Aug 20, 2012 | 30.40 | 30.45 | 29.84 | 30.05 | 711,880 | -0.46(-1.50%) |
Aug 17, 2012 | 29.95 | 30.63 | 29.95 | 30.51 | 1,256,454 | +0.71(+2.38%) |
Aug 16, 2012 | 29.41 | 29.88 | 29.37 | 29.80 | 842,472 | +0.46(+1.56%) |
Aug 15, 2012 | 29.05 | 29.38 | 29.01 | 29.34 | 514,988 | +0.27(+0.93%) |
Aug 14, 2012 | 29.37 | 29.46 | 29.01 | 29.07 | 555,552 | -0.12(-0.41%) |
Aug 13, 2012 | 29.03 | 29.26 | 28.92 | 29.19 | 420,364 | +0.16(+0.56%) |
Aug 10, 2012 | 28.66 | 29.08 | 28.47 | 29.03 | 578,714 | +0.19(+0.67%) |
Aug 09, 2012 | 28.75 | 29.17 | 28.66 | 28.84 | 570,378 | +0.16(+0.57%) |
Aug 08, 2012 | 28.22 | 28.68 | 28.22 | 28.67 | 457,569 | +0.26(+0.90%) |
Aug 07, 2012 | 28.33 | 28.79 | 28.24 | 28.42 | 498,483 | +0.23(+0.83%) |
Aug 06, 2012 | 28.14 | 28.39 | 28.01 | 28.18 | 483,360 | +0.18(+0.66%) |
Aug 03, 2012 | 27.75 | 28.37 | 27.59 | 28.00 | 579,492 | +0.64(+2.34%) |
Aug 02, 2012 | 27.39 | 27.76 | 26.83 | 27.36 | 777,571 | -0.18(-0.65%) |
Aug 01, 2012 | 28.13 | 28.18 | 27.24 | 27.54 | 1,221,380 | -0.50(-1.80%) |
Jul 31, 2012 | 27.93 | 28.24 | 27.76 | 28.04 | 846,473 | +0.11(+0.41%) |
Jul 30, 2012 | 28.01 | 28.22 | 27.67 | 27.93 | 1,122,000 | -0.08(-0.28%) |
Jul 27, 2012 | 27.27 | 28.29 | 27.23 | 28.01 | 1,056,971 | +0.92(+3.41%) |
Jul 26, 2012 | 27.06 | 27.42 | 26.93 | 27.08 | 1,688,217 | +0.42(+1.57%) |
Jul 25, 2012 | 26.31 | 26.92 | 26.31 | 26.66 | 1,786,418 | +0.55(+2.12%) |
Jul 24, 2012 | 27.05 | 27.05 | 25.87 | 26.11 | 2,661,848 | +1.46(+5.94%) |
Jul 23, 2012 | 24.41 | 24.93 | 24.12 | 24.64 | 1,397,303 | -0.34(-1.37%) |
Jul 20, 2012 | 25.28 | 25.45 | 24.86 | 24.98 | 1,401,634 | -0.46(-1.82%) |
Jul 19, 2012 | 25.16 | 25.45 | 25.10 | 25.45 | 1,584,933 | +0.33(+1.30%) |
Jul 18, 2012 | 24.62 | 25.19 | 24.53 | 25.12 | 1,258,833 | +0.35(+1.41%) |
Jul 17, 2012 | 24.39 | 24.78 | 24.29 | 24.77 | 1,093,242 | +0.31(+1.25%) |
Jul 16, 2012 | 24.52 | 24.61 | 24.12 | 24.46 | 1,048,789 | -0.20(-0.81%) |
Jul 13, 2012 | 23.80 | 24.73 | 23.73 | 24.66 | 1,605,084 | +0.92(+3.86%) |
Jul 12, 2012 | 23.65 | 23.81 | 23.29 | 23.75 | 1,719,505 | -0.02(-0.09%) |
Jul 11, 2012 | 23.87 | 23.96 | 23.56 | 23.77 | 1,153,126 | -0.12(-0.51%) |
Jul 10, 2012 | 24.59 | 24.61 | 23.75 | 23.89 | 1,296,357 | -0.55(-2.27%) |
Jul 09, 2012 | 24.46 | 24.52 | 24.17 | 24.44 | 1,500,957 | +0.04(+0.15%) |
Jul 06, 2012 | 24.68 | 24.85 | 24.22 | 24.41 | 1,545,282 | -0.53(-2.14%) |
Jul 05, 2012 | 25.06 | 25.09 | 24.66 | 24.94 | 1,311,699 | -0.13(-0.51%) |
Jul 03, 2012 | 25.15 | 25.21 | 24.82 | 25.07 | 1,226,088 | -0.04(-0.14%) |
Jul 02, 2012 | 25.50 | 25.56 | 24.81 | 25.10 | 1,717,112 | -0.50(-1.94%) |
Jun 29, 2012 | 25.38 | 25.61 | 24.94 | 25.60 | 1,639,342 | +0.73(+2.94%) |
Jun 28, 2012 | 24.45 | 24.91 | 24.44 | 24.87 | 1,105,128 | +0.16(+0.63%) |
Jun 27, 2012 | 24.46 | 24.93 | 24.46 | 24.71 | 1,013,528 | +0.12(+0.49%) |
Jun 26, 2012 | 24.42 | 25.06 | 24.39 | 24.59 | 1,792,901 | +0.18(+0.73%) |
Jun 25, 2012 | 24.79 | 24.85 | 24.14 | 24.42 | 2,169,895 | -0.78(-3.10%) |
Jun 22, 2012 | 25.61 | 26.27 | 24.88 | 25.20 | 7,969,793 | -3.78(-13.03%) |
Jun 21, 2012 | 30.04 | 30.18 | 28.94 | 28.97 | 695,727 | -1.18(-3.91%) |
Jun 20, 2012 | 30.17 | 30.28 | 29.81 | 30.15 | 632,222 | -0.10(-0.33%) |
Jun 19, 2012 | 30.37 | 30.59 | 30.17 | 30.25 | 666,870 | +0.18(+0.59%) |
Jun 18, 2012 | 29.87 | 30.19 | 29.58 | 30.07 | 574,876 | +0.11(+0.38%) |
Jun 15, 2012 | 29.37 | 29.97 | 29.37 | 29.96 | 899,011 | +0.71(+2.43%) |
Jun 14, 2012 | 29.35 | 29.57 | 28.73 | 29.25 | 1,138,628 | -0.06(-0.22%) |
Jun 13, 2012 | 29.84 | 30.02 | 29.09 | 29.31 | 885,988 | -0.68(-2.25%) |
Jun 12, 2012 | 29.83 | 30.05 | 29.55 | 29.99 | 604,255 | +0.16(+0.55%) |
Jun 11, 2012 | 30.83 | 30.87 | 29.76 | 29.83 | 795,135 | -0.68(-2.21%) |
Jun 08, 2012 | 30.18 | 30.65 | 29.92 | 30.50 | 657,842 | +0.11(+0.37%) |
Jun 07, 2012 | 30.91 | 31.20 | 30.29 | 30.39 | 941,548 | -0.07(-0.23%) |
Jun 06, 2012 | 29.92 | 30.48 | 29.88 | 30.46 | 669,632 | +0.84(+2.83%) |
Jun 05, 2012 | 29.37 | 29.74 | 29.24 | 29.62 | 1,406,146 | +0.10(+0.34%) |
Jun 04, 2012 | 29.73 | 29.80 | 29.09 | 29.52 | 1,046,948 | -0.12(-0.41%) |