Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.00 | 32.01 | 32.01 | 32.01 | 3,758 | +0.11(+0.36%) |
Aug 30, 2012 | 31.96 | 31.96 | 31.90 | 31.90 | 2,129 | +0.05(+0.14%) |
Aug 28, 2012 | 31.85 | 31.85 | 31.85 | 31.85 | 221 | -0.10(-0.33%) |
Aug 27, 2012 | 31.91 | 31.96 | 31.76 | 31.96 | 8,446 | +0.13(+0.41%) |
Aug 24, 2012 | 31.84 | 31.85 | 31.82 | 31.83 | 4,015 | +0.19(+0.61%) |
Aug 23, 2012 | 31.63 | 31.63 | 31.63 | 31.63 | 221 | -0.30(-0.93%) |
Aug 20, 2012 | 31.83 | 31.93 | 31.93 | 31.93 | 1,768 | -0.18(-0.58%) |
Aug 17, 2012 | 31.93 | 32.11 | 31.87 | 32.11 | 3,046 | +0.69(+2.20%) |
Aug 15, 2012 | 31.37 | 31.42 | 31.42 | 31.42 | 663 | +0.07(+0.21%) |
Aug 14, 2012 | 31.42 | 31.42 | 31.36 | 31.36 | 742 | -0.10(-0.31%) |
Aug 11, 2012 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 31.45 | 31.45 | 31.45 | 31.45 | 442 | -0.08(-0.26%) |
Aug 09, 2012 | 31.49 | 31.56 | 31.47 | 31.54 | 2,432 | +0.24(+0.78%) |
Aug 08, 2012 | 31.29 | 31.29 | 31.29 | 31.29 | 265 | +0.02(+0.06%) |
Aug 06, 2012 | 31.27 | 31.27 | 31.27 | 31.27 | 4,422 | +0.24(+0.79%) |
Aug 03, 2012 | 31.03 | 31.03 | 31.03 | 31.03 | 442 | +0.71(+2.35%) |
Aug 02, 2012 | 30.32 | 30.32 | 30.32 | 30.32 | 400 | -0.71(-2.29%) |
Jul 31, 2012 | 31.12 | 31.03 | 31.03 | 31.03 | 1,547 | +0.05(+0.16%) |
Jul 30, 2012 | 31.20 | 31.20 | 30.93 | 30.98 | 6,730 | -0.21(-0.68%) |
Jul 27, 2012 | 31.36 | 31.36 | 31.15 | 31.19 | 2,100 | +0.59(+1.94%) |
Jul 26, 2012 | 30.81 | 30.81 | 30.45 | 30.60 | 3,462 | +0.42(+1.40%) |
Jul 24, 2012 | 30.18 | 30.18 | 30.18 | 30.18 | 663 | -0.52(-1.70%) |
Jul 23, 2012 | 30.45 | 30.70 | 30.42 | 30.70 | 1,474 | -0.42(-1.36%) |
Jul 20, 2012 | 31.14 | 31.14 | 31.07 | 31.12 | 1,211 | -0.33(-1.04%) |
Jul 19, 2012 | 31.34 | 31.49 | 31.27 | 31.45 | 8,336 | +0.11(+0.36%) |
Jul 18, 2012 | 31.12 | 31.35 | 31.12 | 31.33 | 2,047 | +0.51(+1.64%) |
Jul 17, 2012 | 30.97 | 30.97 | 30.83 | 30.83 | 1,547 | -0.13(-0.42%) |
Jul 16, 2012 | 30.94 | 30.96 | 30.94 | 30.96 | 1,105 | -0.23(-0.73%) |
Jul 13, 2012 | 31.08 | 31.18 | 31.08 | 31.18 | 1,366 | +0.43(+1.40%) |
Jul 12, 2012 | 30.51 | 30.78 | 30.37 | 30.75 | 11,232 | +0.07(+0.22%) |
Jul 11, 2012 | 30.76 | 30.79 | 30.68 | 30.69 | 2,262 | -0.50(-1.59%) |
Jul 10, 2012 | 31.18 | 31.18 | 31.18 | 31.18 | 221 | -0.07(-0.23%) |
Jul 09, 2012 | 31.26 | 31.26 | 31.26 | 31.26 | 247 | -0.04(-0.12%) |
Jul 06, 2012 | 31.23 | 31.29 | 31.23 | 31.29 | 703 | -0.45(-1.42%) |
Jul 05, 2012 | 31.64 | 31.78 | 31.64 | 31.74 | 11,497 | +0.09(+0.27%) |
Jul 03, 2012 | 31.66 | 31.66 | 31.66 | 31.66 | 442 | +0.45(+1.45%) |
Jun 29, 2012 | 30.89 | 31.21 | 31.21 | 31.21 | 6,191 | +0.94(+3.11%) |
Jun 28, 2012 | 30.26 | 30.26 | 30.26 | 30.26 | 442 | +0.00(+0.00%) |
Jun 27, 2012 | 30.27 | 30.28 | 30.26 | 30.26 | 1,547 | +0.41(+1.36%) |
Jun 26, 2012 | 30.00 | 30.01 | 29.84 | 29.86 | 2,985 | +0.00(+0.00%) |
Jun 25, 2012 | 29.83 | 30.00 | 29.82 | 29.86 | 8,324 | -0.14(-0.45%) |
Jun 22, 2012 | 29.99 | 29.99 | 29.99 | 29.99 | 442 | +0.11(+0.38%) |
Jun 21, 2012 | 30.62 | 30.62 | 29.88 | 29.88 | 4,311 | -0.79(-2.57%) |
Jun 20, 2012 | 30.73 | 30.77 | 30.67 | 30.67 | 4,468 | -0.15(-0.50%) |
Jun 19, 2012 | 30.49 | 30.82 | 30.49 | 30.82 | 773 | +0.43(+1.40%) |
Jun 18, 2012 | 30.40 | 30.40 | 30.40 | 30.40 | 221 | +0.21(+0.69%) |
Jun 15, 2012 | 29.92 | 30.19 | 29.91 | 30.19 | 5,833 | +0.51(+1.71%) |
Jun 14, 2012 | 29.83 | 29.83 | 29.68 | 29.68 | 2,874 | -0.24(-0.79%) |
Jun 13, 2012 | 29.80 | 29.96 | 29.67 | 29.92 | 1,934 | -0.05(-0.17%) |
Jun 12, 2012 | 29.56 | 29.97 | 29.50 | 29.97 | 4,753 | +0.25(+0.84%) |
Jun 11, 2012 | 29.72 | 29.72 | 29.72 | 29.72 | 331 | -0.52(-1.72%) |
Jun 08, 2012 | 29.97 | 30.26 | 29.97 | 30.24 | 1,760 | +0.03(+0.09%) |
Jun 07, 2012 | 30.17 | 30.21 | 30.17 | 30.21 | 552 | +0.14(+0.47%) |
Jun 06, 2012 | 30.07 | 30.07 | 30.07 | 30.07 | 442 | +0.67(+2.30%) |
Jun 05, 2012 | 29.19 | 29.40 | 29.18 | 29.40 | 1,357 | +0.46(+1.59%) |
Jun 04, 2012 | 28.97 | 29.20 | 28.93 | 28.94 | 5,293 | -0.21(-0.72%) |