Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.54 | 28.91 | 28.54 | 28.89 | 12,472 | +0.33(+1.16%) |
Aug 30, 2012 | 28.64 | 28.65 | 28.55 | 28.56 | 28,344 | +0.12(+0.41%) |
Aug 29, 2012 | 28.42 | 28.47 | 28.38 | 28.44 | 65,615 | -0.03(-0.11%) |
Aug 27, 2012 | 28.47 | 28.52 | 28.46 | 28.47 | 19,561 | +0.14(+0.49%) |
Aug 24, 2012 | 28.48 | 28.48 | 28.32 | 28.33 | 105,781 | -0.01(-0.03%) |
Aug 23, 2012 | 28.33 | 28.38 | 28.31 | 28.34 | 190,676 | +0.10(+0.36%) |
Aug 22, 2012 | 28.04 | 28.24 | 28.02 | 28.24 | 70,128 | +0.43(+1.53%) |
Aug 21, 2012 | 27.66 | 27.83 | 27.50 | 27.81 | 135,800 | +0.09(+0.31%) |
Aug 20, 2012 | 27.68 | 27.79 | 27.68 | 27.73 | 173,452 | +0.06(+0.23%) |
Aug 17, 2012 | 27.64 | 27.77 | 27.64 | 27.66 | 159,064 | +0.10(+0.37%) |
Aug 16, 2012 | 27.80 | 27.85 | 27.48 | 27.56 | 193,184 | -0.20(-0.72%) |
Aug 15, 2012 | 27.94 | 28.00 | 27.73 | 27.76 | 400,094 | -0.35(-1.26%) |
Aug 14, 2012 | 28.15 | 28.23 | 28.12 | 28.12 | 72,730 | -0.36(-1.26%) |
Aug 13, 2012 | 28.58 | 28.64 | 28.48 | 28.48 | 91,187 | -0.03(-0.11%) |
Aug 10, 2012 | 28.61 | 28.62 | 28.48 | 28.51 | 35,230 | +0.12(+0.44%) |
Aug 09, 2012 | 28.29 | 28.41 | 28.20 | 28.38 | 32,016 | -0.00(-0.01%) |
Aug 08, 2012 | 28.60 | 28.62 | 28.21 | 28.38 | 129,874 | -0.14(-0.50%) |
Aug 07, 2012 | 28.56 | 28.57 | 28.44 | 28.53 | 42,473 | -0.34(-1.19%) |
Aug 06, 2012 | 28.90 | 29.00 | 28.84 | 28.87 | 38,391 | +0.04(+0.15%) |
Aug 03, 2012 | 28.93 | 28.94 | 28.72 | 28.83 | 132,379 | -0.41(-1.41%) |
Aug 02, 2012 | 29.29 | 29.44 | 29.20 | 29.24 | 192,478 | +0.15(+0.53%) |
Aug 01, 2012 | 29.07 | 29.22 | 29.03 | 29.09 | 77,337 | -0.20(-0.68%) |
Jul 31, 2012 | 29.29 | 29.31 | 29.07 | 29.29 | 44,385 | +0.06(+0.19%) |
Jul 30, 2012 | 29.05 | 29.23 | 28.99 | 29.23 | 14,636 | +0.22(+0.77%) |
Jul 27, 2012 | 29.33 | 29.33 | 28.76 | 29.01 | 72,389 | -0.55(-1.87%) |
Jul 26, 2012 | 29.64 | 29.65 | 29.55 | 29.56 | 16,297 | -0.19(-0.63%) |
Jul 25, 2012 | 29.68 | 29.77 | 29.64 | 29.75 | 15,979 | +0.05(+0.16%) |
Jul 24, 2012 | 29.43 | 29.76 | 29.43 | 29.70 | 15,806 | +0.20(+0.68%) |
Jul 23, 2012 | 29.58 | 29.63 | 29.46 | 29.50 | 94,471 | +0.15(+0.51%) |
Jul 20, 2012 | 29.27 | 29.40 | 29.27 | 29.35 | 91,864 | +0.30(+1.04%) |
Jul 19, 2012 | 29.00 | 29.16 | 28.99 | 29.05 | 66,182 | -0.09(-0.31%) |
Jul 18, 2012 | 29.22 | 29.22 | 29.13 | 29.14 | 12,522 | +0.06(+0.20%) |
Jul 17, 2012 | 29.21 | 29.28 | 29.08 | 29.08 | 41,930 | -0.20(-0.70%) |
Jul 16, 2012 | 29.41 | 29.46 | 29.26 | 29.29 | 57,734 | +0.11(+0.36%) |
Jul 13, 2012 | 29.17 | 29.19 | 29.08 | 29.18 | 25,773 | -0.06(-0.20%) |
Jul 12, 2012 | 29.15 | 29.25 | 29.15 | 29.24 | 74,231 | +0.20(+0.69%) |
Jul 11, 2012 | 29.10 | 29.25 | 29.03 | 29.04 | 95,499 | -0.04(-0.12%) |
Jul 10, 2012 | 28.94 | 29.09 | 28.94 | 29.08 | 8,727 | +0.07(+0.24%) |
Jul 09, 2012 | 28.84 | 29.01 | 28.80 | 29.00 | 101,474 | +0.23(+0.79%) |
Jul 06, 2012 | 28.71 | 28.81 | 28.71 | 28.78 | 101,365 | +0.25(+0.88%) |
Jul 05, 2012 | 28.43 | 28.62 | 28.43 | 28.53 | 76,169 | +0.06(+0.22%) |
Jul 03, 2012 | 28.59 | 28.59 | 28.46 | 28.46 | 18,777 | -0.19(-0.66%) |
Jul 02, 2012 | 28.43 | 28.79 | 28.43 | 28.65 | 71,611 | +0.27(+0.96%) |
Jun 29, 2012 | 28.34 | 28.45 | 28.26 | 28.38 | 71,688 | -0.35(-1.20%) |
Jun 28, 2012 | 28.83 | 28.83 | 28.70 | 28.72 | 46,915 | +0.09(+0.32%) |
Jun 27, 2012 | 28.62 | 28.68 | 28.57 | 28.63 | 21,587 | +0.05(+0.17%) |
Jun 26, 2012 | 28.53 | 28.70 | 28.51 | 28.58 | 72,717 | -0.11(-0.40%) |
Jun 25, 2012 | 28.59 | 28.70 | 28.59 | 28.70 | 17,933 | +0.36(+1.28%) |
Jun 22, 2012 | 28.48 | 28.54 | 28.33 | 28.34 | 10,574 | -0.36(-1.26%) |
Jun 21, 2012 | 28.61 | 28.77 | 28.61 | 28.70 | 23,018 | +0.19(+0.66%) |
Jun 20, 2012 | 28.26 | 28.57 | 28.17 | 28.51 | 100,825 | +0.08(+0.29%) |
Jun 19, 2012 | 28.60 | 28.60 | 28.40 | 28.43 | 23,507 | -0.29(-1.00%) |
Jun 18, 2012 | 28.76 | 28.78 | 28.69 | 28.71 | 7,549 | +0.09(+0.30%) |
Jun 15, 2012 | 28.65 | 28.70 | 28.62 | 28.63 | 16,795 | +0.20(+0.69%) |
Jun 14, 2012 | 28.55 | 28.60 | 28.39 | 28.43 | 53,039 | -0.13(-0.47%) |
Jun 13, 2012 | 28.29 | 28.64 | 28.23 | 28.56 | 111,235 | +0.31(+1.11%) |
Jun 12, 2012 | 28.32 | 28.45 | 28.24 | 28.25 | 47,310 | -0.33(-1.14%) |
Jun 11, 2012 | 28.33 | 28.66 | 28.33 | 28.57 | 192,892 | +0.21(+0.73%) |
Jun 08, 2012 | 28.67 | 28.71 | 28.26 | 28.37 | 167,126 | -0.05(-0.18%) |
Jun 07, 2012 | 28.28 | 28.44 | 28.23 | 28.42 | 235,790 | +0.04(+0.15%) |
Jun 06, 2012 | 28.89 | 28.89 | 28.37 | 28.37 | 228,746 | -0.49(-1.71%) |
Jun 05, 2012 | 29.05 | 29.05 | 28.87 | 28.87 | 22,020 | -0.31(-1.06%) |
Jun 04, 2012 | 29.20 | 29.35 | 29.14 | 29.18 | 49,515 | -0.26(-0.87%) |