Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.45 | 29.53 | 29.19 | 29.41 | 1,156,450 | +0.31(+1.08%) |
Aug 30, 2012 | 29.31 | 29.35 | 29.07 | 29.10 | 1,275,934 | -0.43(-1.46%) |
Aug 29, 2012 | 29.62 | 29.62 | 29.45 | 29.53 | 787,151 | -0.13(-0.45%) |
Aug 27, 2012 | 29.67 | 29.78 | 29.61 | 29.66 | 905,573 | -0.01(-0.02%) |
Aug 24, 2012 | 29.55 | 29.79 | 29.46 | 29.67 | 2,183,208 | -0.06(-0.19%) |
Aug 23, 2012 | 29.81 | 29.87 | 29.66 | 29.72 | 1,565,777 | -0.21(-0.69%) |
Aug 22, 2012 | 29.76 | 29.96 | 29.64 | 29.93 | 1,152,624 | -0.03(-0.10%) |
Aug 21, 2012 | 30.01 | 30.19 | 29.87 | 29.96 | 1,159,469 | +0.10(+0.35%) |
Aug 20, 2012 | 29.76 | 29.87 | 29.65 | 29.85 | 1,104,518 | +0.01(+0.02%) |
Aug 17, 2012 | 29.87 | 29.91 | 29.74 | 29.85 | 1,535,469 | -0.03(-0.12%) |
Aug 16, 2012 | 29.64 | 29.93 | 29.59 | 29.88 | 1,448,375 | +0.35(+1.18%) |
Aug 15, 2012 | 29.53 | 29.59 | 29.48 | 29.53 | 853,219 | -0.04(-0.14%) |
Aug 14, 2012 | 29.67 | 29.69 | 29.51 | 29.58 | 1,257,489 | +0.03(+0.09%) |
Aug 13, 2012 | 29.57 | 29.67 | 29.42 | 29.55 | 930,811 | -0.15(-0.52%) |
Aug 10, 2012 | 29.39 | 29.70 | 29.33 | 29.70 | 636,098 | +0.08(+0.28%) |
Aug 09, 2012 | 29.53 | 29.70 | 29.50 | 29.62 | 813,630 | +0.05(+0.16%) |
Aug 08, 2012 | 29.44 | 29.64 | 29.40 | 29.57 | 687,047 | +0.00(+0.00%) |
Aug 07, 2012 | 29.51 | 29.69 | 29.51 | 29.57 | 842,352 | +0.22(+0.76%) |
Aug 06, 2012 | 29.28 | 29.46 | 29.23 | 29.35 | 1,507,994 | +0.21(+0.72%) |
Aug 03, 2012 | 28.88 | 29.24 | 28.87 | 29.14 | 1,347,588 | +0.87(+3.08%) |
Aug 02, 2012 | 28.32 | 28.59 | 28.09 | 28.27 | 913,952 | -0.40(-1.38%) |
Aug 01, 2012 | 28.84 | 28.89 | 28.62 | 28.66 | 891,442 | +0.01(+0.05%) |
Jul 31, 2012 | 28.77 | 28.87 | 28.64 | 28.65 | 784,384 | -0.13(-0.44%) |
Jul 30, 2012 | 28.73 | 28.87 | 28.68 | 28.78 | 1,031,007 | -0.09(-0.31%) |
Jul 27, 2012 | 28.45 | 28.94 | 28.39 | 28.87 | 865,305 | +0.70(+2.49%) |
Jul 26, 2012 | 28.11 | 28.23 | 27.99 | 28.16 | 1,010,617 | +0.70(+2.56%) |
Jul 25, 2012 | 27.53 | 27.59 | 27.30 | 27.46 | 921,927 | +0.19(+0.69%) |
Jul 24, 2012 | 27.54 | 27.56 | 27.11 | 27.27 | 1,745,296 | -0.26(-0.93%) |
Jul 23, 2012 | 27.45 | 27.60 | 27.22 | 27.53 | 1,170,331 | -0.60(-2.13%) |
Jul 20, 2012 | 28.25 | 28.25 | 28.06 | 28.13 | 538,474 | -0.51(-1.80%) |
Jul 19, 2012 | 28.62 | 28.73 | 28.52 | 28.64 | 660,001 | +0.19(+0.66%) |
Jul 18, 2012 | 28.12 | 28.50 | 28.11 | 28.46 | 708,998 | +0.13(+0.44%) |
Jul 17, 2012 | 28.27 | 28.36 | 27.93 | 28.33 | 624,092 | +0.17(+0.59%) |
Jul 16, 2012 | 28.16 | 28.23 | 27.94 | 28.16 | 466,071 | +0.01(+0.02%) |
Jul 13, 2012 | 27.81 | 28.20 | 27.81 | 28.16 | 706,092 | +0.40(+1.43%) |
Jul 12, 2012 | 27.72 | 27.84 | 27.51 | 27.76 | 1,090,039 | -0.33(-1.16%) |
Jul 11, 2012 | 28.10 | 28.18 | 27.91 | 28.09 | 593,452 | +0.10(+0.37%) |
Jul 10, 2012 | 28.34 | 28.39 | 27.89 | 27.98 | 541,511 | -0.22(-0.79%) |
Jul 09, 2012 | 28.14 | 28.20 | 28.00 | 28.20 | 760,750 | -0.08(-0.27%) |
Jul 06, 2012 | 28.36 | 28.39 | 28.14 | 28.28 | 1,094,723 | -0.32(-1.12%) |
Jul 05, 2012 | 28.66 | 28.73 | 28.48 | 28.60 | 874,474 | -0.44(-1.51%) |
Jul 03, 2012 | 28.75 | 29.06 | 28.73 | 29.04 | 619,703 | +0.35(+1.21%) |
Jul 02, 2012 | 28.52 | 28.71 | 28.43 | 28.69 | 1,258,708 | +0.18(+0.63%) |
Jun 29, 2012 | 28.36 | 28.53 | 28.33 | 28.51 | 1,654,344 | +0.97(+3.54%) |
Jun 28, 2012 | 27.33 | 27.55 | 27.19 | 27.54 | 659,169 | -0.01(-0.05%) |
Jun 27, 2012 | 27.45 | 27.61 | 27.36 | 27.55 | 550,787 | +0.24(+0.87%) |
Jun 26, 2012 | 27.27 | 27.40 | 27.08 | 27.31 | 1,134,344 | +0.17(+0.62%) |
Jun 25, 2012 | 27.26 | 27.28 | 27.06 | 27.15 | 1,189,222 | -0.57(-2.06%) |
Jun 22, 2012 | 27.80 | 27.81 | 27.54 | 27.72 | 835,433 | +0.21(+0.76%) |
Jun 21, 2012 | 28.20 | 28.25 | 27.50 | 27.51 | 1,152,186 | -0.79(-2.80%) |
Jun 20, 2012 | 28.30 | 28.52 | 28.09 | 28.30 | 990,628 | +0.06(+0.22%) |
Jun 19, 2012 | 27.98 | 28.38 | 27.97 | 28.24 | 937,705 | +0.54(+1.93%) |
Jun 18, 2012 | 27.63 | 27.79 | 27.56 | 27.70 | 1,026,385 | -0.02(-0.08%) |
Jun 15, 2012 | 27.54 | 27.75 | 27.47 | 27.72 | 790,953 | +0.38(+1.37%) |
Jun 14, 2012 | 27.19 | 27.48 | 27.10 | 27.35 | 743,205 | +0.12(+0.43%) |
Jun 13, 2012 | 27.16 | 27.47 | 27.12 | 27.23 | 2,086,463 | -0.13(-0.46%) |
Jun 12, 2012 | 27.18 | 27.36 | 26.97 | 27.36 | 1,197,102 | +0.43(+1.60%) |
Jun 11, 2012 | 27.50 | 27.83 | 26.90 | 26.92 | 1,462,704 | -0.29(-1.05%) |
Jun 08, 2012 | 26.90 | 27.23 | 26.83 | 27.21 | 1,584,788 | -0.10(-0.36%) |
Jun 07, 2012 | 27.68 | 27.70 | 27.25 | 27.31 | 1,264,354 | +0.06(+0.20%) |
Jun 06, 2012 | 26.76 | 27.28 | 26.76 | 27.25 | 1,334,810 | +0.78(+2.94%) |
Jun 05, 2012 | 26.31 | 26.53 | 26.31 | 26.47 | 2,135,729 | +0.16(+0.61%) |
Jun 04, 2012 | 26.35 | 26.45 | 26.12 | 26.31 | 1,983,235 | +0.12(+0.45%) |