Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.69 | 31.85 | 31.35 | 31.69 | 400,108 | +0.16(+0.52%) |
Aug 30, 2012 | 31.64 | 31.81 | 31.50 | 31.53 | 269,831 | -0.27(-0.84%) |
Aug 29, 2012 | 31.86 | 31.98 | 31.71 | 31.80 | 262,587 | +0.07(+0.22%) |
Aug 27, 2012 | 31.82 | 32.11 | 31.65 | 31.73 | 438,958 | -0.03(-0.08%) |
Aug 24, 2012 | 31.52 | 31.89 | 31.52 | 31.75 | 296,081 | +0.03(+0.11%) |
Aug 23, 2012 | 31.86 | 31.86 | 31.61 | 31.72 | 207,700 | -0.12(-0.38%) |
Aug 22, 2012 | 31.85 | 31.99 | 31.68 | 31.84 | 352,582 | -0.14(-0.43%) |
Aug 21, 2012 | 31.61 | 31.98 | 31.53 | 31.98 | 352,773 | +0.41(+1.30%) |
Aug 20, 2012 | 31.68 | 31.83 | 31.46 | 31.56 | 304,099 | -0.22(-0.70%) |
Aug 17, 2012 | 31.70 | 31.98 | 31.70 | 31.79 | 311,964 | -0.02(-0.07%) |
Aug 16, 2012 | 31.58 | 32.06 | 31.36 | 31.81 | 496,708 | +0.12(+0.37%) |
Aug 15, 2012 | 31.44 | 32.65 | 31.23 | 31.69 | 791,933 | +0.91(+2.95%) |
Aug 14, 2012 | 30.88 | 31.03 | 30.67 | 30.78 | 312,161 | -0.01(-0.03%) |
Aug 13, 2012 | 30.74 | 30.82 | 30.52 | 30.79 | 278,067 | -0.03(-0.11%) |
Aug 10, 2012 | 30.42 | 30.93 | 30.39 | 30.83 | 303,424 | +0.33(+1.07%) |
Aug 09, 2012 | 30.51 | 30.60 | 30.36 | 30.50 | 228,077 | -0.09(-0.28%) |
Aug 08, 2012 | 30.40 | 30.79 | 30.34 | 30.59 | 384,966 | +0.37(+1.22%) |
Aug 07, 2012 | 30.16 | 30.42 | 30.16 | 30.22 | 180,293 | +0.15(+0.48%) |
Aug 06, 2012 | 30.06 | 30.36 | 30.06 | 30.07 | 203,645 | -0.01(-0.03%) |
Aug 03, 2012 | 29.93 | 30.12 | 29.67 | 30.08 | 172,281 | +0.65(+2.21%) |
Aug 02, 2012 | 29.33 | 29.62 | 29.16 | 29.43 | 166,864 | -0.07(-0.23%) |
Aug 01, 2012 | 29.97 | 30.07 | 29.40 | 29.50 | 199,647 | -0.28(-0.95%) |
Jul 31, 2012 | 29.76 | 30.00 | 29.63 | 29.78 | 234,393 | -0.10(-0.34%) |
Jul 30, 2012 | 30.23 | 30.43 | 29.76 | 29.88 | 307,355 | -0.37(-1.22%) |
Jul 27, 2012 | 29.92 | 30.35 | 29.76 | 30.25 | 448,604 | +0.41(+1.38%) |
Jul 26, 2012 | 29.96 | 30.15 | 29.50 | 29.84 | 370,997 | +0.25(+0.84%) |
Jul 25, 2012 | 29.53 | 29.74 | 29.34 | 29.59 | 275,990 | +0.04(+0.15%) |
Jul 24, 2012 | 29.74 | 29.74 | 29.28 | 29.55 | 345,901 | +0.00(+0.00%) |
Jul 23, 2012 | 29.47 | 29.70 | 29.09 | 29.55 | 249,669 | -0.25(-0.83%) |
Jul 20, 2012 | 29.95 | 30.00 | 29.64 | 29.80 | 161,506 | -0.26(-0.86%) |
Jul 19, 2012 | 30.19 | 30.29 | 29.94 | 30.06 | 194,508 | -0.13(-0.43%) |
Jul 18, 2012 | 29.83 | 30.22 | 29.83 | 30.18 | 276,822 | +0.26(+0.86%) |
Jul 17, 2012 | 29.92 | 30.24 | 29.79 | 29.93 | 329,234 | +0.02(+0.06%) |
Jul 16, 2012 | 30.28 | 30.30 | 29.82 | 29.91 | 346,933 | -0.33(-1.08%) |
Jul 13, 2012 | 29.86 | 30.29 | 29.79 | 30.24 | 336,330 | +0.51(+1.70%) |
Jul 12, 2012 | 29.66 | 29.86 | 29.50 | 29.73 | 367,575 | -0.03(-0.12%) |
Jul 11, 2012 | 29.77 | 29.82 | 29.51 | 29.76 | 272,829 | +0.08(+0.26%) |
Jul 10, 2012 | 30.03 | 30.17 | 29.59 | 29.69 | 403,266 | -0.17(-0.57%) |
Jul 09, 2012 | 29.91 | 29.94 | 29.71 | 29.86 | 289,289 | -0.13(-0.43%) |
Jul 06, 2012 | 30.21 | 30.30 | 29.91 | 29.99 | 332,385 | -0.39(-1.30%) |
Jul 05, 2012 | 30.20 | 30.43 | 30.06 | 30.38 | 451,486 | +0.13(+0.43%) |
Jul 03, 2012 | 29.94 | 30.25 | 29.88 | 30.25 | 174,547 | +0.26(+0.86%) |
Jul 02, 2012 | 29.75 | 30.00 | 29.46 | 30.00 | 486,299 | +0.39(+1.33%) |
Jun 29, 2012 | 29.40 | 29.70 | 28.98 | 29.60 | 431,986 | +0.71(+2.46%) |
Jun 28, 2012 | 28.55 | 28.91 | 28.39 | 28.89 | 598,082 | +0.23(+0.81%) |
Jun 27, 2012 | 28.24 | 28.66 | 28.22 | 28.66 | 419,751 | +0.44(+1.55%) |
Jun 26, 2012 | 28.31 | 28.33 | 28.00 | 28.22 | 475,819 | +0.02(+0.06%) |
Jun 25, 2012 | 28.18 | 28.39 | 28.01 | 28.20 | 692,229 | -0.20(-0.69%) |
Jun 22, 2012 | 28.65 | 28.65 | 28.26 | 28.40 | 11,106,445 | -0.01(-0.03%) |
Jun 21, 2012 | 29.23 | 29.28 | 28.37 | 28.41 | 809,816 | -0.74(-2.53%) |
Jun 20, 2012 | 29.16 | 29.24 | 28.98 | 29.15 | 664,931 | -0.04(-0.15%) |
Jun 19, 2012 | 29.34 | 29.46 | 29.16 | 29.19 | 658,805 | +0.04(+0.15%) |
Jun 18, 2012 | 29.01 | 29.35 | 28.96 | 29.15 | 1,015,086 | -0.08(-0.26%) |
Jun 15, 2012 | 28.94 | 29.40 | 28.87 | 29.22 | 1,244,129 | +0.27(+0.92%) |
Jun 14, 2012 | 29.08 | 29.20 | 28.77 | 28.96 | 835,590 | -0.13(-0.44%) |
Jun 13, 2012 | 29.35 | 29.41 | 29.04 | 29.09 | 723,272 | -0.24(-0.82%) |
Jun 12, 2012 | 29.36 | 29.39 | 29.04 | 29.33 | 722,079 | +0.16(+0.56%) |
Jun 11, 2012 | 29.60 | 29.60 | 29.13 | 29.16 | 778,397 | -0.10(-0.35%) |
Jun 08, 2012 | 29.08 | 29.33 | 29.02 | 29.27 | 550,575 | +0.15(+0.53%) |
Jun 07, 2012 | 29.13 | 29.25 | 28.86 | 29.11 | 777,747 | +0.36(+1.25%) |
Jun 06, 2012 | 28.30 | 28.76 | 28.14 | 28.75 | 355,546 | +0.69(+2.44%) |
Jun 05, 2012 | 27.99 | 28.14 | 27.80 | 28.07 | 556,699 | +0.06(+0.21%) |
Jun 04, 2012 | 27.98 | 28.25 | 27.83 | 28.01 | 471,754 | +0.15(+0.55%) |