Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.47 | 33.47 | 33.16 | 33.39 | 122,397 | +0.18(+0.54%) |
Aug 30, 2012 | 33.15 | 33.26 | 33.08 | 33.21 | 177,272 | +0.07(+0.21%) |
Aug 29, 2012 | 33.46 | 33.46 | 33.07 | 33.14 | 149,297 | +0.16(+0.49%) |
Aug 27, 2012 | 32.98 | 33.40 | 32.87 | 32.98 | 49,013 | +0.03(+0.09%) |
Aug 24, 2012 | 33.21 | 33.30 | 32.53 | 32.95 | 71,932 | -0.08(-0.26%) |
Aug 23, 2012 | 33.39 | 33.39 | 32.94 | 33.03 | 97,754 | -0.19(-0.56%) |
Aug 22, 2012 | 33.45 | 33.45 | 33.03 | 33.22 | 64,231 | -0.11(-0.33%) |
Aug 21, 2012 | 33.60 | 33.60 | 33.25 | 33.33 | 43,794 | -0.11(-0.33%) |
Aug 20, 2012 | 33.55 | 33.55 | 33.39 | 33.44 | 41,418 | -0.16(-0.48%) |
Aug 17, 2012 | 33.91 | 33.91 | 33.36 | 33.60 | 65,758 | +0.15(+0.45%) |
Aug 16, 2012 | 33.37 | 33.51 | 33.18 | 33.45 | 43,337 | +0.17(+0.51%) |
Aug 15, 2012 | 33.45 | 33.45 | 33.00 | 33.28 | 60,414 | +0.12(+0.36%) |
Aug 14, 2012 | 32.96 | 33.16 | 32.96 | 33.16 | 43,479 | +0.18(+0.55%) |
Aug 13, 2012 | 33.35 | 33.35 | 32.91 | 32.98 | 46,035 | -0.13(-0.39%) |
Aug 10, 2012 | 33.05 | 33.40 | 32.88 | 33.11 | 67,244 | +0.15(+0.46%) |
Aug 09, 2012 | 32.98 | 33.49 | 32.75 | 32.96 | 51,514 | +0.08(+0.24%) |
Aug 08, 2012 | 33.26 | 33.26 | 32.52 | 32.88 | 126,963 | -0.28(-0.84%) |
Aug 07, 2012 | 33.33 | 33.80 | 33.05 | 33.16 | 67,242 | +0.09(+0.27%) |
Aug 06, 2012 | 32.81 | 33.90 | 32.80 | 33.07 | 129,462 | +0.17(+0.52%) |
Aug 03, 2012 | 32.97 | 33.16 | 32.84 | 32.90 | 75,191 | +0.16(+0.49%) |
Aug 02, 2012 | 33.01 | 33.47 | 32.72 | 32.74 | 64,083 | -0.41(-1.24%) |
Aug 01, 2012 | 33.21 | 33.67 | 33.00 | 33.15 | 58,724 | +0.19(+0.58%) |
Jul 31, 2012 | 32.94 | 33.08 | 32.87 | 32.96 | 144,558 | +0.00(+0.00%) |
Jul 30, 2012 | 32.72 | 33.40 | 32.72 | 32.96 | 97,018 | +0.08(+0.24%) |
Jul 27, 2012 | 33.02 | 33.02 | 32.71 | 32.88 | 36,016 | +0.16(+0.49%) |
Jul 26, 2012 | 32.90 | 33.37 | 32.42 | 32.72 | 50,552 | +0.38(+1.18%) |
Jul 25, 2012 | 33.41 | 33.41 | 32.27 | 32.34 | 132,142 | -0.32(-0.98%) |
Jul 24, 2012 | 33.08 | 33.32 | 32.57 | 32.66 | 104,713 | -0.30(-0.91%) |
Jul 23, 2012 | 32.70 | 33.03 | 32.70 | 32.96 | 210,690 | -0.25(-0.75%) |
Jul 20, 2012 | 33.22 | 33.44 | 33.16 | 33.21 | 60,043 | -0.03(-0.09%) |
Jul 19, 2012 | 33.20 | 33.32 | 33.08 | 33.24 | 157,858 | +0.16(+0.48%) |
Jul 18, 2012 | 33.03 | 33.17 | 33.03 | 33.08 | 177,157 | +0.02(+0.06%) |
Jul 17, 2012 | 33.00 | 33.15 | 32.77 | 33.06 | 105,154 | +0.25(+0.76%) |
Jul 16, 2012 | 32.70 | 33.00 | 32.51 | 32.81 | 138,352 | +0.28(+0.86%) |
Jul 13, 2012 | 32.40 | 32.65 | 32.36 | 32.53 | 174,696 | +0.29(+0.90%) |
Jul 12, 2012 | 32.34 | 32.34 | 32.00 | 32.24 | 168,630 | -0.43(-1.32%) |
Jul 11, 2012 | 32.35 | 32.68 | 32.32 | 32.67 | 98,322 | +0.29(+0.90%) |
Jul 10, 2012 | 32.56 | 32.56 | 32.25 | 32.38 | 101,380 | -0.03(-0.09%) |
Jul 09, 2012 | 32.52 | 32.52 | 32.19 | 32.41 | 139,536 | +0.07(+0.22%) |
Jul 06, 2012 | 32.18 | 32.36 | 31.94 | 32.34 | 248,974 | +0.08(+0.25%) |
Jul 05, 2012 | 32.23 | 32.29 | 32.01 | 32.26 | 587,785 | +0.03(+0.09%) |
Jul 03, 2012 | 32.25 | 32.34 | 32.09 | 32.23 | 37,895 | +0.03(+0.09%) |
Jul 02, 2012 | 31.82 | 32.23 | 31.79 | 32.20 | 41,691 | +0.41(+1.29%) |
Jun 29, 2012 | 31.84 | 31.85 | 31.57 | 31.79 | 110,108 | +0.53(+1.70%) |
Jun 28, 2012 | 30.78 | 31.26 | 30.78 | 31.26 | 34,736 | +0.18(+0.58%) |
Jun 27, 2012 | 30.50 | 31.13 | 30.50 | 31.08 | 20,741 | +0.61(+2.00%) |
Jun 26, 2012 | 30.50 | 30.50 | 29.60 | 30.47 | 44,952 | +0.11(+0.36%) |
Jun 25, 2012 | 30.53 | 30.60 | 30.16 | 30.36 | 22,211 | -0.33(-1.08%) |
Jun 22, 2012 | 30.74 | 30.75 | 30.64 | 30.69 | 17,635 | -0.04(-0.13%) |
Jun 21, 2012 | 31.24 | 31.24 | 30.73 | 30.73 | 5,203 | -0.53(-1.70%) |
Jun 20, 2012 | 31.30 | 31.36 | 31.18 | 31.26 | 12,637 | +0.11(+0.35%) |
Jun 19, 2012 | 30.70 | 31.26 | 30.70 | 31.15 | 27,730 | +0.56(+1.83%) |
Jun 18, 2012 | 30.74 | 30.74 | 30.42 | 30.59 | 32,684 | -0.09(-0.29%) |
Jun 15, 2012 | 30.70 | 30.82 | 30.68 | 30.68 | 9,841 | -0.10(-0.33%) |
Jun 14, 2012 | 30.76 | 30.85 | 30.64 | 30.78 | 17,073 | -0.07(-0.23%) |
Jun 13, 2012 | 30.62 | 31.03 | 30.62 | 30.85 | 18,166 | -0.02(-0.06%) |
Jun 12, 2012 | 30.80 | 30.88 | 30.60 | 30.87 | 36,903 | +0.07(+0.24%) |
Jun 11, 2012 | 31.03 | 31.04 | 30.79 | 30.80 | 12,599 | -0.01(-0.05%) |
Jun 08, 2012 | 30.69 | 30.83 | 30.67 | 30.81 | 9,889 | -0.05(-0.16%) |
Jun 07, 2012 | 31.00 | 31.20 | 30.86 | 30.86 | 21,645 | +0.02(+0.06%) |
Jun 06, 2012 | 30.67 | 30.95 | 29.17 | 30.84 | 11,434 | +0.41(+1.35%) |
Jun 05, 2012 | 29.77 | 30.48 | 29.77 | 30.43 | 31,655 | +0.49(+1.64%) |
Jun 04, 2012 | 30.26 | 30.35 | 29.39 | 29.94 | 32,024 | -0.42(-1.38%) |