Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.47 | 31.75 | 31.14 | 31.50 | 375,974 | +0.16(+0.52%) |
Aug 30, 2012 | 31.49 | 31.57 | 31.11 | 31.34 | 293,567 | -0.37(-1.16%) |
Aug 29, 2012 | 31.67 | 31.83 | 31.47 | 31.71 | 301,040 | +0.13(+0.43%) |
Aug 27, 2012 | 31.90 | 31.93 | 31.54 | 31.58 | 219,564 | -0.24(-0.76%) |
Aug 24, 2012 | 31.55 | 31.87 | 31.48 | 31.82 | 307,393 | +0.31(+0.97%) |
Aug 23, 2012 | 31.96 | 32.03 | 31.49 | 31.51 | 294,404 | -0.45(-1.41%) |
Aug 22, 2012 | 31.94 | 32.19 | 31.60 | 31.96 | 1,707,304 | +0.03(+0.08%) |
Aug 21, 2012 | 31.82 | 32.26 | 31.70 | 31.93 | 804,388 | +0.24(+0.76%) |
Aug 20, 2012 | 32.08 | 32.11 | 31.49 | 31.69 | 725,613 | -0.51(-1.59%) |
Aug 17, 2012 | 32.61 | 32.64 | 32.18 | 32.20 | 596,160 | -0.37(-1.13%) |
Aug 16, 2012 | 32.29 | 32.66 | 32.29 | 32.57 | 510,144 | +0.23(+0.72%) |
Aug 15, 2012 | 31.89 | 32.45 | 31.85 | 32.34 | 461,417 | +0.41(+1.29%) |
Aug 14, 2012 | 31.85 | 32.00 | 31.79 | 31.93 | 397,422 | +0.20(+0.62%) |
Aug 13, 2012 | 31.58 | 31.82 | 31.51 | 31.73 | 232,817 | +0.03(+0.09%) |
Aug 10, 2012 | 31.34 | 31.79 | 31.32 | 31.70 | 326,476 | +0.22(+0.71%) |
Aug 09, 2012 | 31.44 | 31.72 | 31.35 | 31.48 | 364,506 | -0.03(-0.09%) |
Aug 08, 2012 | 31.09 | 31.61 | 31.07 | 31.50 | 499,246 | +0.22(+0.72%) |
Aug 07, 2012 | 30.14 | 31.32 | 30.13 | 31.28 | 735,624 | +1.28(+4.25%) |
Aug 06, 2012 | 29.86 | 30.13 | 29.57 | 30.00 | 628,951 | +0.11(+0.36%) |
Aug 03, 2012 | 29.37 | 30.21 | 29.20 | 29.90 | 602,256 | +0.95(+3.29%) |
Aug 02, 2012 | 29.53 | 29.98 | 28.71 | 28.94 | 2,026,965 | -0.96(-3.21%) |
Aug 01, 2012 | 29.94 | 30.17 | 29.68 | 29.91 | 943,874 | +0.13(+0.45%) |
Jul 31, 2012 | 29.81 | 29.95 | 29.49 | 29.77 | 598,510 | -0.08(-0.27%) |
Jul 30, 2012 | 30.06 | 30.19 | 29.67 | 29.85 | 192,047 | -0.21(-0.69%) |
Jul 27, 2012 | 29.61 | 30.23 | 29.39 | 30.06 | 590,274 | +0.56(+1.89%) |
Jul 26, 2012 | 29.74 | 29.85 | 29.20 | 29.50 | 552,171 | +0.18(+0.61%) |
Jul 25, 2012 | 29.40 | 29.57 | 29.00 | 29.32 | 496,473 | +0.04(+0.12%) |
Jul 24, 2012 | 29.97 | 30.13 | 29.17 | 29.29 | 582,157 | -0.63(-2.10%) |
Jul 23, 2012 | 29.94 | 29.99 | 29.31 | 29.91 | 375,530 | -0.43(-1.42%) |
Jul 20, 2012 | 30.70 | 30.81 | 30.34 | 30.35 | 417,129 | -0.50(-1.63%) |
Jul 19, 2012 | 30.83 | 31.16 | 30.57 | 30.85 | 554,887 | +0.21(+0.67%) |
Jul 18, 2012 | 30.31 | 30.89 | 30.24 | 30.64 | 316,082 | +0.27(+0.89%) |
Jul 17, 2012 | 30.26 | 30.53 | 29.99 | 30.37 | 440,890 | +0.29(+0.96%) |
Jul 16, 2012 | 30.42 | 30.42 | 29.94 | 30.08 | 398,254 | -0.44(-1.44%) |
Jul 13, 2012 | 29.75 | 30.55 | 29.72 | 30.52 | 445,152 | +0.83(+2.78%) |
Jul 12, 2012 | 29.57 | 29.84 | 29.33 | 29.70 | 539,587 | -0.01(-0.03%) |
Jul 11, 2012 | 30.11 | 30.25 | 29.47 | 29.71 | 755,242 | -0.35(-1.17%) |
Jul 10, 2012 | 30.46 | 30.59 | 29.90 | 30.06 | 675,508 | -0.27(-0.89%) |
Jul 09, 2012 | 30.66 | 30.69 | 30.17 | 30.33 | 449,007 | -0.45(-1.46%) |
Jul 06, 2012 | 30.38 | 30.85 | 30.27 | 30.78 | 889,145 | +0.18(+0.59%) |
Jul 05, 2012 | 30.64 | 30.95 | 30.52 | 30.60 | 732,694 | -0.12(-0.38%) |
Jul 03, 2012 | 30.71 | 30.81 | 30.44 | 30.71 | 421,995 | -0.07(-0.23%) |
Jul 02, 2012 | 30.58 | 30.83 | 30.44 | 30.79 | 901,155 | +0.23(+0.76%) |
Jun 29, 2012 | 29.88 | 30.57 | 29.79 | 30.55 | 948,967 | +1.19(+4.07%) |
Jun 28, 2012 | 28.66 | 29.36 | 28.46 | 29.36 | 854,296 | +0.45(+1.55%) |
Jun 27, 2012 | 28.61 | 29.03 | 28.55 | 28.91 | 521,312 | +0.36(+1.26%) |
Jun 26, 2012 | 28.45 | 28.84 | 28.40 | 28.55 | 633,245 | +0.17(+0.60%) |
Jun 25, 2012 | 28.97 | 28.97 | 28.26 | 28.38 | 450,838 | -0.94(-3.22%) |
Jun 22, 2012 | 28.88 | 29.40 | 28.74 | 29.32 | 726,648 | +0.58(+2.03%) |
Jun 21, 2012 | 29.45 | 29.58 | 28.66 | 28.74 | 994,532 | -0.75(-2.56%) |
Jun 20, 2012 | 29.05 | 29.55 | 29.05 | 29.49 | 1,392,402 | +0.37(+1.26%) |
Jun 19, 2012 | 28.74 | 29.19 | 28.59 | 29.12 | 804,643 | +0.46(+1.60%) |
Jun 18, 2012 | 28.69 | 28.76 | 28.43 | 28.67 | 579,412 | -0.21(-0.72%) |
Jun 15, 2012 | 28.74 | 28.96 | 28.61 | 28.87 | 1,013,351 | +0.17(+0.59%) |
Jun 14, 2012 | 28.50 | 28.82 | 28.32 | 28.70 | 1,463,450 | +0.26(+0.92%) |
Jun 13, 2012 | 28.89 | 29.01 | 28.38 | 28.44 | 1,688,592 | -0.48(-1.68%) |
Jun 12, 2012 | 29.40 | 29.40 | 28.85 | 28.93 | 974,452 | -0.31(-1.08%) |
Jun 11, 2012 | 30.06 | 30.12 | 29.24 | 29.24 | 550,075 | -0.60(-2.02%) |
Jun 08, 2012 | 30.09 | 30.09 | 29.55 | 29.84 | 971,159 | -0.26(-0.87%) |
Jun 07, 2012 | 30.53 | 30.65 | 30.02 | 30.10 | 838,430 | -0.04(-0.12%) |
Jun 06, 2012 | 29.90 | 30.16 | 29.81 | 30.14 | 1,284,110 | +0.32(+1.08%) |
Jun 05, 2012 | 29.68 | 30.01 | 29.61 | 29.82 | 1,107,415 | +0.06(+0.21%) |
Jun 04, 2012 | 29.99 | 30.09 | 29.41 | 29.75 | 698,988 | -0.22(-0.75%) |