Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.01 | 29.01 | 28.79 | 28.95 | 13,131 | +0.10(+0.35%) |
Aug 30, 2012 | 28.99 | 29.00 | 28.69 | 28.85 | 23,472 | -0.14(-0.48%) |
Aug 29, 2012 | 29.00 | 29.02 | 28.79 | 28.99 | 12,185 | -0.01(-0.03%) |
Aug 27, 2012 | 28.82 | 29.11 | 28.74 | 29.00 | 27,560 | +0.17(+0.59%) |
Aug 24, 2012 | 28.67 | 28.89 | 28.55 | 28.83 | 16,052 | +0.13(+0.45%) |
Aug 23, 2012 | 28.49 | 28.70 | 28.44 | 28.70 | 20,404 | +0.30(+1.06%) |
Aug 22, 2012 | 28.05 | 28.50 | 28.05 | 28.40 | 11,891 | +0.29(+1.03%) |
Aug 21, 2012 | 28.22 | 28.24 | 28.01 | 28.11 | 47,540 | -0.11(-0.39%) |
Aug 20, 2012 | 27.81 | 28.23 | 27.71 | 28.22 | 26,899 | +0.03(+0.11%) |
Aug 17, 2012 | 28.33 | 28.33 | 27.57 | 28.19 | 38,933 | -0.05(-0.18%) |
Aug 16, 2012 | 28.45 | 28.47 | 28.14 | 28.24 | 21,190 | -0.16(-0.56%) |
Aug 15, 2012 | 28.97 | 29.02 | 28.36 | 28.40 | 59,713 | -0.93(-3.17%) |
Aug 14, 2012 | 29.32 | 29.33 | 28.82 | 29.33 | 28,274 | -0.02(-0.07%) |
Aug 13, 2012 | 29.27 | 29.35 | 29.20 | 29.35 | 24,357 | +0.00(+0.00%) |
Aug 10, 2012 | 29.34 | 29.35 | 29.12 | 29.35 | 23,139 | -0.07(-0.24%) |
Aug 09, 2012 | 29.04 | 29.42 | 29.00 | 29.42 | 19,548 | +0.33(+1.13%) |
Aug 08, 2012 | 28.98 | 29.10 | 28.90 | 29.09 | 26,703 | +0.06(+0.21%) |
Aug 07, 2012 | 28.65 | 29.03 | 28.59 | 29.03 | 18,303 | +0.31(+1.08%) |
Aug 06, 2012 | 28.47 | 28.85 | 28.38 | 28.72 | 25,718 | +0.30(+1.06%) |
Aug 03, 2012 | 28.53 | 28.58 | 28.42 | 28.42 | 17,938 | -0.06(-0.21%) |
Aug 02, 2012 | 28.83 | 28.83 | 28.38 | 28.48 | 32,413 | -0.22(-0.77%) |
Aug 01, 2012 | 29.25 | 29.25 | 28.66 | 28.70 | 22,437 | +0.09(+0.31%) |
Jul 31, 2012 | 28.60 | 28.68 | 28.50 | 28.61 | 13,475 | +0.07(+0.25%) |
Jul 30, 2012 | 28.62 | 28.66 | 28.52 | 28.54 | 25,671 | +0.02(+0.07%) |
Jul 27, 2012 | 28.62 | 28.76 | 28.43 | 28.52 | 17,550 | +0.12(+0.42%) |
Jul 26, 2012 | 28.54 | 28.68 | 28.37 | 28.40 | 44,014 | +0.04(+0.14%) |
Jul 25, 2012 | 28.51 | 28.51 | 28.27 | 28.36 | 22,640 | +0.02(+0.07%) |
Jul 24, 2012 | 28.70 | 28.76 | 28.29 | 28.34 | 42,732 | -0.21(-0.74%) |
Jul 23, 2012 | 28.29 | 28.69 | 28.23 | 28.55 | 18,438 | +0.29(+1.03%) |
Jul 20, 2012 | 28.25 | 28.50 | 28.19 | 28.26 | 44,577 | +0.09(+0.33%) |
Jul 19, 2012 | 28.27 | 28.29 | 28.14 | 28.17 | 26,834 | +0.04(+0.14%) |
Jul 18, 2012 | 28.43 | 28.45 | 28.01 | 28.13 | 47,755 | -0.15(-0.53%) |
Jul 17, 2012 | 28.36 | 28.36 | 28.15 | 28.28 | 32,069 | +0.08(+0.28%) |
Jul 16, 2012 | 28.23 | 28.32 | 28.13 | 28.20 | 33,659 | +0.09(+0.33%) |
Jul 13, 2012 | 28.15 | 28.27 | 28.08 | 28.11 | 14,591 | +0.11(+0.39%) |
Jul 12, 2012 | 28.20 | 28.23 | 27.99 | 28.00 | 33,408 | -0.15(-0.53%) |
Jul 11, 2012 | 28.25 | 28.28 | 28.10 | 28.15 | 21,910 | -0.05(-0.18%) |
Jul 10, 2012 | 28.37 | 28.38 | 28.20 | 28.20 | 17,238 | +0.02(+0.07%) |
Jul 09, 2012 | 28.31 | 28.38 | 28.18 | 28.18 | 12,062 | -0.05(-0.18%) |
Jul 06, 2012 | 28.30 | 28.34 | 28.19 | 28.23 | 31,726 | +0.03(+0.11%) |
Jul 05, 2012 | 28.34 | 28.34 | 28.16 | 28.20 | 23,379 | -0.04(-0.14%) |
Jul 03, 2012 | 28.24 | 28.26 | 28.14 | 28.24 | 11,797 | +0.11(+0.39%) |
Jul 02, 2012 | 28.20 | 28.26 | 28.05 | 28.13 | 23,404 | -0.11(-0.39%) |
Jun 29, 2012 | 28.13 | 28.31 | 28.02 | 28.24 | 23,971 | +0.25(+0.89%) |
Jun 28, 2012 | 28.01 | 28.16 | 27.92 | 27.99 | 19,304 | +0.02(+0.09%) |
Jun 27, 2012 | 27.96 | 28.05 | 27.85 | 27.96 | 15,034 | +0.09(+0.34%) |
Jun 26, 2012 | 27.93 | 27.98 | 27.76 | 27.87 | 30,118 | -0.00(-0.02%) |
Jun 25, 2012 | 27.82 | 27.98 | 27.81 | 27.88 | 21,832 | +0.02(+0.09%) |
Jun 22, 2012 | 27.98 | 27.98 | 27.65 | 27.85 | 17,092 | -0.05(-0.18%) |
Jun 21, 2012 | 27.85 | 27.91 | 27.73 | 27.90 | 7,796 | +0.13(+0.49%) |
Jun 20, 2012 | 28.12 | 28.12 | 27.75 | 27.77 | 59,677 | -0.29(-1.05%) |
Jun 19, 2012 | 28.16 | 28.18 | 27.93 | 28.06 | 16,636 | +0.11(+0.39%) |
Jun 18, 2012 | 27.91 | 28.10 | 27.84 | 27.95 | 21,311 | +0.00(+0.00%) |
Jun 15, 2012 | 27.74 | 28.03 | 27.73 | 27.95 | 17,023 | +0.26(+0.94%) |
Jun 14, 2012 | 27.71 | 27.77 | 27.55 | 27.69 | 45,153 | +0.11(+0.40%) |
Jun 13, 2012 | 27.48 | 27.73 | 27.45 | 27.58 | 12,944 | +0.06(+0.22%) |
Jun 12, 2012 | 27.51 | 27.54 | 27.17 | 27.52 | 13,093 | +0.05(+0.18%) |
Jun 11, 2012 | 27.77 | 27.77 | 27.41 | 27.47 | 21,927 | -0.18(-0.65%) |
Jun 08, 2012 | 27.63 | 27.65 | 27.51 | 27.65 | 10,456 | +0.11(+0.40%) |
Jun 07, 2012 | 27.69 | 27.75 | 27.40 | 27.54 | 29,750 | -0.14(-0.51%) |
Jun 06, 2012 | 27.65 | 27.69 | 27.62 | 27.68 | 20,392 | +0.14(+0.51%) |
Jun 05, 2012 | 27.51 | 27.65 | 27.42 | 27.54 | 33,895 | +0.08(+0.29%) |
Jun 04, 2012 | 27.34 | 27.52 | 27.24 | 27.46 | 16,688 | +0.15(+0.55%) |