Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 35.98 | 36.10 | 35.48 | 35.63 | 50,348 | -0.26(-0.72%) |
Aug 30, 2012 | 35.40 | 35.89 | 35.18 | 35.89 | 43,646 | +0.56(+1.58%) |
Aug 29, 2012 | 35.34 | 35.44 | 35.06 | 35.33 | 93,173 | +1.46(+4.31%) |
Aug 27, 2012 | 33.88 | 33.99 | 33.65 | 33.87 | 34,412 | +1.03(+3.14%) |
Aug 24, 2012 | 32.61 | 32.84 | 32.50 | 32.84 | 48,287 | +0.22(+0.67%) |
Aug 23, 2012 | 32.40 | 33.13 | 32.40 | 32.62 | 31,323 | +0.23(+0.71%) |
Aug 22, 2012 | 32.48 | 32.59 | 32.32 | 32.39 | 24,433 | -0.68(-2.06%) |
Aug 21, 2012 | 32.90 | 33.46 | 32.90 | 33.07 | 11,803 | +0.28(+0.85%) |
Aug 20, 2012 | 32.96 | 33.09 | 32.66 | 32.79 | 12,282 | -0.43(-1.29%) |
Aug 17, 2012 | 33.70 | 33.70 | 33.17 | 33.22 | 22,961 | +0.28(+0.85%) |
Aug 16, 2012 | 33.00 | 33.11 | 32.70 | 32.94 | 410,078 | -0.46(-1.38%) |
Aug 15, 2012 | 33.30 | 33.50 | 33.18 | 33.40 | 14,739 | +0.10(+0.30%) |
Aug 14, 2012 | 33.58 | 33.69 | 33.23 | 33.30 | 24,419 | +0.58(+1.77%) |
Aug 13, 2012 | 33.56 | 33.56 | 32.47 | 32.72 | 22,984 | -0.65(-1.95%) |
Aug 10, 2012 | 33.80 | 33.90 | 33.21 | 33.37 | 23,005 | -0.50(-1.48%) |
Aug 09, 2012 | 33.82 | 34.02 | 33.33 | 33.87 | 65,234 | +0.26(+0.76%) |
Aug 08, 2012 | 33.88 | 34.01 | 33.57 | 33.62 | 46,823 | +0.21(+0.64%) |
Aug 07, 2012 | 33.18 | 33.54 | 33.15 | 33.40 | 54,226 | +0.43(+1.31%) |
Aug 06, 2012 | 32.24 | 32.97 | 31.93 | 32.97 | 19,542 | +0.18(+0.55%) |
Aug 03, 2012 | 32.90 | 33.31 | 32.68 | 32.79 | 93,675 | +0.39(+1.20%) |
Aug 02, 2012 | 32.58 | 32.70 | 32.16 | 32.40 | 35,250 | -0.37(-1.13%) |
Aug 01, 2012 | 32.78 | 32.95 | 32.66 | 32.77 | 18,719 | +0.30(+0.92%) |
Jul 31, 2012 | 31.95 | 32.74 | 31.81 | 32.47 | 67,226 | +0.38(+1.18%) |
Jul 30, 2012 | 32.20 | 32.20 | 31.76 | 32.09 | 2,300 | +0.15(+0.48%) |
Jul 27, 2012 | 32.07 | 32.20 | 31.81 | 31.94 | 7,374 | +0.41(+1.29%) |
Jul 26, 2012 | 31.53 | 31.88 | 31.49 | 31.53 | 10,580 | +0.95(+3.11%) |
Jul 25, 2012 | 30.69 | 30.71 | 30.05 | 30.58 | 6,608 | +0.16(+0.53%) |
Jul 24, 2012 | 30.40 | 30.48 | 30.15 | 30.42 | 5,474 | -0.41(-1.34%) |
Jul 23, 2012 | 30.01 | 30.92 | 29.91 | 30.83 | 4,820 | +0.25(+0.83%) |
Jul 20, 2012 | 30.52 | 30.68 | 30.40 | 30.58 | 5,971 | -0.16(-0.52%) |
Jul 19, 2012 | 30.61 | 30.74 | 30.45 | 30.74 | 6,470 | +0.54(+1.79%) |
Jul 18, 2012 | 29.73 | 30.24 | 29.73 | 30.20 | 4,239 | +0.03(+0.10%) |
Jul 17, 2012 | 29.90 | 30.18 | 29.55 | 30.17 | 17,138 | -0.00(-0.00%) |
Jul 16, 2012 | 30.21 | 30.21 | 29.75 | 30.17 | 37,106 | -0.30(-0.98%) |
Jul 13, 2012 | 30.02 | 30.48 | 30.02 | 30.47 | 13,145 | +0.62(+2.06%) |
Jul 12, 2012 | 30.23 | 30.23 | 29.65 | 29.85 | 41,287 | -1.56(-4.95%) |
Jul 11, 2012 | 32.05 | 32.14 | 31.09 | 31.41 | 14,007 | +0.02(+0.06%) |
Jul 10, 2012 | 31.89 | 31.92 | 31.22 | 31.39 | 11,659 | -0.46(-1.44%) |
Jul 09, 2012 | 31.79 | 32.04 | 31.55 | 31.85 | 17,927 | +0.96(+3.11%) |
Jul 06, 2012 | 31.69 | 31.76 | 30.58 | 30.89 | 22,659 | -1.00(-3.14%) |
Jul 05, 2012 | 32.25 | 32.46 | 31.51 | 31.89 | 13,912 | -0.26(-0.81%) |
Jul 03, 2012 | 31.75 | 32.25 | 31.75 | 32.15 | 86,205 | +0.60(+1.90%) |
Jul 02, 2012 | 31.56 | 31.60 | 31.27 | 31.55 | 70,372 | +0.01(+0.04%) |
Jun 29, 2012 | 31.12 | 31.56 | 30.99 | 31.54 | 18,643 | +0.84(+2.73%) |
Jun 28, 2012 | 30.28 | 30.70 | 30.28 | 30.70 | 7,446 | +0.16(+0.52%) |
Jun 27, 2012 | 30.20 | 30.76 | 30.08 | 30.54 | 16,709 | +0.96(+3.26%) |
Jun 26, 2012 | 29.19 | 29.57 | 29.11 | 29.57 | 8,375 | +0.82(+2.84%) |
Jun 25, 2012 | 28.53 | 28.77 | 28.52 | 28.76 | 13,286 | +0.05(+0.17%) |
Jun 22, 2012 | 29.00 | 29.02 | 28.56 | 28.71 | 7,249 | -0.50(-1.72%) |
Jun 21, 2012 | 29.64 | 29.64 | 29.12 | 29.21 | 8,331 | -0.70(-2.33%) |
Jun 20, 2012 | 30.46 | 30.48 | 29.42 | 29.91 | 14,447 | -0.56(-1.84%) |
Jun 19, 2012 | 30.06 | 30.65 | 30.06 | 30.47 | 9,681 | +0.66(+2.22%) |
Jun 18, 2012 | 30.49 | 30.69 | 29.79 | 29.81 | 8,774 | -0.83(-2.71%) |
Jun 15, 2012 | 30.83 | 30.89 | 30.64 | 30.64 | 6,222 | -0.31(-1.00%) |
Jun 14, 2012 | 30.87 | 31.00 | 30.27 | 30.95 | 15,736 | +0.15(+0.49%) |
Jun 13, 2012 | 30.55 | 30.91 | 30.47 | 30.80 | 8,648 | +0.06(+0.20%) |
Jun 12, 2012 | 30.69 | 30.77 | 30.55 | 30.74 | 6,830 | +1.18(+3.99%) |
Jun 11, 2012 | 30.42 | 30.48 | 29.56 | 29.56 | 4,690 | -0.26(-0.87%) |
Jun 08, 2012 | 29.92 | 30.26 | 29.78 | 29.82 | 5,418 | -0.26(-0.86%) |
Jun 07, 2012 | 30.50 | 30.60 | 30.08 | 30.08 | 18,422 | +0.27(+0.92%) |
Jun 06, 2012 | 29.57 | 30.08 | 29.55 | 29.81 | 16,195 | +0.51(+1.73%) |
Jun 05, 2012 | 28.90 | 29.41 | 28.90 | 29.30 | 26,440 | +0.93(+3.28%) |
Jun 04, 2012 | 28.25 | 28.38 | 28.10 | 28.37 | 16,226 | +0.44(+1.58%) |