Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.93 | 28.93 | 28.93 | 0 | -0.04(-0.14%) | |
Aug 30, 2012 | 28.94 | 28.97 | 28.94 | 28.97 | 52,336 | +0.03(+0.10%) |
Aug 29, 2012 | 28.90 | 28.94 | 28.89 | 28.94 | 114,430 | +0.01(+0.03%) |
Aug 27, 2012 | 28.92 | 28.94 | 28.90 | 28.93 | 98,446 | +0.03(+0.10%) |
Aug 24, 2012 | 28.95 | 28.96 | 28.89 | 28.90 | 162,018 | -0.09(-0.31%) |
Aug 23, 2012 | 28.99 | 29.02 | 28.99 | 28.99 | 45,282 | -0.01(-0.03%) |
Aug 22, 2012 | 28.98 | 29.00 | 28.96 | 29.00 | 123,022 | +0.09(+0.31%) |
Aug 21, 2012 | 28.92 | 28.92 | 28.90 | 28.91 | 61,840 | -0.02(-0.07%) |
Aug 20, 2012 | 28.90 | 28.94 | 28.90 | 28.93 | 87,788 | +0.01(+0.03%) |
Aug 17, 2012 | 28.91 | 28.94 | 28.89 | 28.92 | 119,197 | +0.07(+0.24%) |
Aug 16, 2012 | 28.89 | 28.89 | 28.85 | 28.85 | 104,663 | -0.01(-0.03%) |
Aug 15, 2012 | 28.90 | 28.91 | 28.86 | 28.86 | 112,412 | -0.08(-0.28%) |
Aug 14, 2012 | 28.93 | 28.94 | 28.92 | 28.94 | 17,410 | -0.02(-0.07%) |
Aug 13, 2012 | 28.96 | 28.97 | 28.95 | 28.96 | 44,011 | +0.01(+0.03%) |
Aug 11, 2012 | 28.95 | 28.97 | 28.95 | 28.95 | 60,555 | +0.00(+0.00%) |
Aug 10, 2012 | 28.95 | 28.97 | 28.95 | 28.95 | 60,555 | +0.01(+0.03%) |
Aug 09, 2012 | 28.91 | 28.94 | 28.90 | 28.94 | 63,423 | +0.04(+0.14%) |
Aug 08, 2012 | 28.93 | 28.94 | 28.90 | 28.90 | 114,270 | -0.02(-0.07%) |
Aug 07, 2012 | 28.94 | 28.94 | 28.92 | 28.92 | 76,501 | -0.11(-0.38%) |
Aug 03, 2012 | 29.03 | 29.03 | 29.03 | 0 | +0.04(+0.14%) | |
Aug 02, 2012 | 28.99 | 29.02 | 28.98 | 28.99 | 92,074 | +0.00(+0.00%) |
Aug 01, 2012 | 28.98 | 28.99 | 28.97 | 28.99 | 62,551 | -0.01(-0.03%) |
Jul 31, 2012 | 28.97 | 29.00 | 28.97 | 29.00 | 64,121 | +0.07(+0.24%) |
Jul 30, 2012 | 28.95 | 28.97 | 28.93 | 28.93 | 76,202 | -0.04(-0.14%) |
Jul 27, 2012 | 28.99 | 29.00 | 28.95 | 28.97 | 104,409 | -0.07(-0.24%) |
Jul 26, 2012 | 29.04 | 29.05 | 29.03 | 29.04 | 116,042 | -0.01(-0.03%) |
Jul 25, 2012 | 29.07 | 29.09 | 29.05 | 29.05 | 88,760 | -0.04(-0.14%) |
Jul 24, 2012 | 29.07 | 29.10 | 29.07 | 29.09 | 67,104 | -0.05(-0.17%) |
Jul 23, 2012 | 29.15 | 29.16 | 29.13 | 29.14 | 71,788 | +0.02(+0.07%) |
Jul 20, 2012 | 29.12 | 29.15 | 29.12 | 29.12 | 124,648 | +0.02(+0.07%) |
Jul 19, 2012 | 29.12 | 29.12 | 29.10 | 29.10 | 89,176 | -0.02(-0.07%) |
Jul 18, 2012 | 29.12 | 29.13 | 29.10 | 29.12 | 112,605 | +0.03(+0.10%) |
Jul 17, 2012 | 29.10 | 29.12 | 29.09 | 29.09 | 116,013 | -0.02(-0.07%) |
Jul 16, 2012 | 29.10 | 29.13 | 29.09 | 29.11 | 165,708 | +0.01(+0.03%) |
Jul 13, 2012 | 29.13 | 29.13 | 29.09 | 29.10 | 66,722 | -0.01(-0.03%) |
Jul 12, 2012 | 29.09 | 29.11 | 29.09 | 29.11 | 52,818 | +0.02(+0.07%) |
Jul 11, 2012 | 29.08 | 29.09 | 29.07 | 29.09 | 39,418 | +0.01(+0.03%) |
Jul 10, 2012 | 29.07 | 29.10 | 29.07 | 29.08 | 31,852 | -0.01(-0.03%) |
Jul 09, 2012 | 29.08 | 29.10 | 29.08 | 29.09 | 62,087 | +0.05(+0.17%) |
Jul 06, 2012 | 29.04 | 29.06 | 29.04 | 29.04 | 118,850 | +0.03(+0.10%) |
Jul 05, 2012 | 29.03 | 29.04 | 29.01 | 29.01 | 47,598 | +0.01(+0.03%) |
Jul 04, 2012 | 29.02 | 29.03 | 29.00 | 29.00 | 150,456 | -0.03(-0.10%) |
Jul 03, 2012 | 29.04 | 29.04 | 29.01 | 29.03 | 68,897 | +0.01(+0.03%) |
Jun 29, 2012 | 29.02 | 29.02 | 29.02 | 0 | -0.05(-0.17%) | |
Jun 28, 2012 | 29.07 | 29.08 | 29.05 | 29.07 | 57,271 | +0.02(+0.07%) |
Jun 27, 2012 | 29.01 | 29.05 | 29.01 | 29.05 | 62,455 | +0.03(+0.10%) |
Jun 26, 2012 | 29.01 | 29.02 | 29.00 | 29.02 | 127,850 | -0.01(-0.03%) |
Jun 25, 2012 | 28.99 | 29.03 | 28.99 | 29.03 | 57,332 | +0.05(+0.17%) |
Jun 22, 2012 | 29.00 | 29.00 | 28.98 | 28.98 | 98,683 | -0.10(-0.34%) |
Jun 21, 2012 | 29.02 | 29.08 | 29.02 | 29.08 | 148,606 | +0.06(+0.21%) |
Jun 20, 2012 | 29.02 | 29.05 | 29.01 | 29.02 | 113,949 | -0.02(-0.07%) |
Jun 19, 2012 | 29.06 | 29.07 | 29.03 | 29.04 | 89,338 | -0.06(-0.21%) |
Jun 18, 2012 | 29.11 | 29.12 | 29.09 | 29.10 | 127,310 | +0.03(+0.10%) |
Jun 15, 2012 | 29.10 | 29.10 | 29.06 | 29.07 | 95,805 | +0.01(+0.03%) |
Jun 14, 2012 | 29.03 | 29.06 | 29.03 | 29.06 | 89,423 | +0.02(+0.07%) |
Jun 13, 2012 | 29.05 | 29.06 | 29.04 | 29.04 | 258,606 | -0.02(-0.07%) |
Jun 12, 2012 | 29.07 | 29.07 | 29.03 | 29.06 | 382,592 | -0.02(-0.07%) |
Jun 11, 2012 | 29.00 | 29.08 | 29.00 | 29.08 | 166,339 | +0.08(+0.28%) |
Jun 08, 2012 | 29.06 | 29.07 | 29.00 | 29.00 | 88,655 | -0.04(-0.14%) |
Jun 07, 2012 | 29.02 | 29.04 | 28.99 | 29.04 | 92,243 | +0.01(+0.03%) |
Jun 06, 2012 | 29.04 | 29.05 | 29.00 | 29.03 | 119,379 | +0.01(+0.03%) |
Jun 05, 2012 | 29.05 | 29.07 | 29.02 | 29.02 | 119,193 | -0.06(-0.21%) |
Jun 04, 2012 | 29.12 | 29.13 | 29.08 | 29.08 | 94,567 | -0.04(-0.14%) |
Jun 02, 2012 | 29.10 | 29.18 | 29.09 | 29.12 | 82,306 | +0.00(+0.00%) |