Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.71 | 28.71 | 28.30 | 28.58 | 146,323 | +0.09(+0.33%) |
Aug 30, 2012 | 28.64 | 28.64 | 28.38 | 28.48 | 294,097 | -0.24(-0.83%) |
Aug 29, 2012 | 28.79 | 28.88 | 28.66 | 28.72 | 184,743 | +0.11(+0.37%) |
Aug 27, 2012 | 28.68 | 28.73 | 28.38 | 28.61 | 157,700 | +0.07(+0.25%) |
Aug 24, 2012 | 28.18 | 28.64 | 28.18 | 28.54 | 269,650 | +0.31(+1.10%) |
Aug 23, 2012 | 28.21 | 28.31 | 28.02 | 28.23 | 210,984 | -0.05(-0.19%) |
Aug 22, 2012 | 27.96 | 28.38 | 27.84 | 28.29 | 177,856 | +0.32(+1.14%) |
Aug 21, 2012 | 28.11 | 28.31 | 27.84 | 27.97 | 423,065 | +0.02(+0.06%) |
Aug 20, 2012 | 27.84 | 27.98 | 27.72 | 27.95 | 302,437 | -0.01(-0.02%) |
Aug 17, 2012 | 27.89 | 28.00 | 27.69 | 27.96 | 203,874 | +0.04(+0.14%) |
Aug 16, 2012 | 28.29 | 28.29 | 27.79 | 27.92 | 886,004 | -0.39(-1.37%) |
Aug 15, 2012 | 27.93 | 28.37 | 27.89 | 28.31 | 325,348 | +0.36(+1.27%) |
Aug 14, 2012 | 27.72 | 28.01 | 27.70 | 27.95 | 537,454 | +0.30(+1.07%) |
Aug 13, 2012 | 27.40 | 27.66 | 27.26 | 27.66 | 306,124 | +0.13(+0.47%) |
Aug 10, 2012 | 27.52 | 27.67 | 27.46 | 27.53 | 167,781 | -0.09(-0.34%) |
Aug 09, 2012 | 27.57 | 27.78 | 27.51 | 27.62 | 389,079 | -0.02(-0.08%) |
Aug 08, 2012 | 27.96 | 28.01 | 27.56 | 27.64 | 773,180 | -0.37(-1.31%) |
Aug 07, 2012 | 27.97 | 28.16 | 27.86 | 28.01 | 698,540 | +0.17(+0.63%) |
Aug 06, 2012 | 27.79 | 28.00 | 27.76 | 27.84 | 2,551,870 | +0.05(+0.19%) |
Aug 03, 2012 | 27.98 | 28.28 | 27.76 | 27.78 | 1,219,503 | +0.18(+0.67%) |
Aug 02, 2012 | 27.78 | 27.93 | 27.22 | 27.60 | 1,864,932 | -0.56(-1.98%) |
Aug 01, 2012 | 29.20 | 29.30 | 28.11 | 28.16 | 1,418,436 | -0.85(-2.94%) |
Jul 31, 2012 | 29.70 | 29.86 | 29.01 | 29.01 | 761,893 | -0.81(-2.73%) |
Jul 30, 2012 | 30.27 | 30.38 | 29.79 | 29.82 | 874,104 | -0.39(-1.29%) |
Jul 27, 2012 | 29.72 | 30.42 | 29.72 | 30.22 | 1,826,237 | +0.69(+2.33%) |
Jul 26, 2012 | 29.59 | 29.63 | 29.30 | 29.53 | 693,131 | +0.51(+1.75%) |
Jul 25, 2012 | 29.18 | 29.26 | 28.85 | 29.02 | 821,244 | +0.28(+0.99%) |
Jul 24, 2012 | 29.23 | 29.29 | 28.61 | 28.74 | 690,042 | -0.36(-1.22%) |
Jul 23, 2012 | 29.24 | 29.24 | 28.63 | 29.09 | 1,684,535 | -0.48(-1.64%) |
Jul 20, 2012 | 29.72 | 29.88 | 29.46 | 29.58 | 1,019,476 | -0.29(-0.97%) |
Jul 19, 2012 | 30.24 | 30.24 | 29.77 | 29.87 | 969,532 | -0.26(-0.85%) |
Jul 18, 2012 | 30.01 | 30.33 | 29.93 | 30.12 | 924,919 | +0.06(+0.21%) |
Jul 17, 2012 | 29.80 | 30.14 | 29.63 | 30.06 | 518,047 | +0.30(+1.00%) |
Jul 16, 2012 | 29.46 | 29.88 | 29.35 | 29.76 | 919,757 | +0.31(+1.06%) |
Jul 13, 2012 | 29.35 | 29.54 | 29.20 | 29.45 | 315,105 | +0.26(+0.91%) |
Jul 12, 2012 | 28.69 | 29.29 | 28.38 | 29.18 | 936,565 | +0.25(+0.85%) |
Jul 11, 2012 | 29.51 | 29.51 | 28.69 | 28.94 | 2,198,317 | -0.56(-1.90%) |
Jul 10, 2012 | 30.07 | 30.08 | 29.44 | 29.50 | 439,002 | -0.34(-1.15%) |
Jul 09, 2012 | 29.75 | 29.95 | 29.62 | 29.84 | 381,550 | +0.06(+0.22%) |
Jul 06, 2012 | 30.01 | 30.08 | 29.65 | 29.78 | 616,133 | -0.32(-1.07%) |
Jul 05, 2012 | 29.94 | 30.17 | 29.76 | 30.10 | 1,620,333 | +0.18(+0.62%) |
Jul 03, 2012 | 29.76 | 29.93 | 29.57 | 29.91 | 863,074 | +0.22(+0.73%) |
Jul 02, 2012 | 28.63 | 29.72 | 28.63 | 29.70 | 2,034,027 | +1.14(+4.00%) |
Jun 29, 2012 | 28.57 | 28.59 | 28.18 | 28.56 | 820,255 | +0.72(+2.57%) |
Jun 28, 2012 | 28.32 | 28.54 | 27.41 | 27.84 | 1,912,293 | -0.78(-2.72%) |
Jun 27, 2012 | 28.09 | 29.05 | 27.94 | 28.62 | 1,700,017 | +0.68(+2.45%) |
Jun 26, 2012 | 27.93 | 28.13 | 27.76 | 27.93 | 292,074 | +0.09(+0.32%) |
Jun 25, 2012 | 27.84 | 27.98 | 27.67 | 27.84 | 529,104 | -0.41(-1.44%) |
Jun 22, 2012 | 27.98 | 28.30 | 27.57 | 28.25 | 672,051 | +0.41(+1.47%) |
Jun 21, 2012 | 28.08 | 28.20 | 27.70 | 27.84 | 1,034,115 | +0.07(+0.26%) |
Jun 20, 2012 | 27.77 | 27.95 | 27.59 | 27.77 | 448,649 | +0.25(+0.89%) |
Jun 19, 2012 | 27.40 | 27.74 | 27.38 | 27.52 | 958,651 | +0.32(+1.17%) |
Jun 18, 2012 | 26.88 | 27.35 | 26.82 | 27.20 | 708,091 | +0.21(+0.78%) |
Jun 15, 2012 | 26.68 | 27.04 | 26.56 | 26.99 | 842,447 | +0.33(+1.25%) |
Jun 14, 2012 | 26.13 | 26.70 | 26.01 | 26.66 | 668,259 | +0.61(+2.34%) |
Jun 13, 2012 | 26.18 | 26.46 | 25.97 | 26.05 | 792,574 | -0.17(-0.65%) |
Jun 12, 2012 | 25.92 | 26.24 | 25.77 | 26.22 | 629,533 | +0.41(+1.60%) |
Jun 11, 2012 | 26.63 | 26.63 | 25.79 | 25.81 | 585,930 | -0.56(-2.13%) |
Jun 08, 2012 | 25.78 | 26.45 | 25.70 | 26.37 | 505,301 | +0.44(+1.71%) |
Jun 07, 2012 | 26.62 | 26.62 | 25.93 | 25.93 | 594,574 | -0.29(-1.11%) |
Jun 06, 2012 | 26.05 | 26.27 | 25.97 | 26.22 | 388,645 | +0.41(+1.59%) |
Jun 05, 2012 | 25.24 | 25.90 | 25.23 | 25.81 | 489,888 | +0.48(+1.90%) |
Jun 04, 2012 | 25.27 | 25.67 | 24.85 | 25.33 | 902,600 | +0.05(+0.22%) |