Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 29.40 | 29.57 | 28.93 | 29.34 | 562,361 | +0.21(+0.71%) |
Aug 30, 2012 | 29.05 | 29.39 | 28.82 | 29.13 | 626,223 | -0.22(-0.76%) |
Aug 29, 2012 | 29.35 | 29.51 | 29.03 | 29.36 | 766,570 | -0.38(-1.29%) |
Aug 27, 2012 | 29.57 | 31.74 | 29.57 | 29.74 | 2,163,752 | +0.72(+2.49%) |
Aug 24, 2012 | 29.12 | 29.47 | 28.93 | 29.02 | 1,024,309 | -0.21(-0.71%) |
Aug 23, 2012 | 29.32 | 29.47 | 28.98 | 29.22 | 583,207 | -0.19(-0.65%) |
Aug 22, 2012 | 29.26 | 29.47 | 29.03 | 29.42 | 581,476 | +0.08(+0.28%) |
Aug 21, 2012 | 29.27 | 29.75 | 29.07 | 29.33 | 501,425 | +0.07(+0.23%) |
Aug 20, 2012 | 29.34 | 29.47 | 29.13 | 29.27 | 394,103 | -0.21(-0.71%) |
Aug 17, 2012 | 29.10 | 29.52 | 29.04 | 29.47 | 379,740 | +0.36(+1.23%) |
Aug 16, 2012 | 28.76 | 29.15 | 28.68 | 29.12 | 294,856 | +0.32(+1.13%) |
Aug 15, 2012 | 28.08 | 28.79 | 28.08 | 28.79 | 385,045 | +0.64(+2.27%) |
Aug 14, 2012 | 28.51 | 28.67 | 28.08 | 28.15 | 548,147 | -0.21(-0.73%) |
Aug 13, 2012 | 28.61 | 28.73 | 28.19 | 28.36 | 492,879 | -0.34(-1.18%) |
Aug 10, 2012 | 28.35 | 28.77 | 28.19 | 28.70 | 373,455 | +0.19(+0.67%) |
Aug 09, 2012 | 28.69 | 28.86 | 28.43 | 28.51 | 429,086 | -0.23(-0.81%) |
Aug 08, 2012 | 28.87 | 29.07 | 28.59 | 28.74 | 465,377 | -0.31(-1.06%) |
Aug 07, 2012 | 28.66 | 29.28 | 28.56 | 29.05 | 447,243 | +0.62(+2.19%) |
Aug 06, 2012 | 28.65 | 28.69 | 28.27 | 28.43 | 543,113 | -0.12(-0.41%) |
Aug 03, 2012 | 28.82 | 28.92 | 28.47 | 28.54 | 463,007 | +0.38(+1.35%) |
Aug 02, 2012 | 27.78 | 28.50 | 27.76 | 28.16 | 985,402 | -0.02(-0.06%) |
Aug 01, 2012 | 28.46 | 28.18 | 28.18 | 28.18 | 854,818 | -0.12(-0.44%) |
Jul 31, 2012 | 28.67 | 28.95 | 28.09 | 28.30 | 589,032 | -0.53(-1.84%) |
Jul 30, 2012 | 29.41 | 29.48 | 28.68 | 28.83 | 862,549 | -0.56(-1.92%) |
Jul 27, 2012 | 27.70 | 29.58 | 27.60 | 29.40 | 1,779,813 | +1.80(+6.52%) |
Jul 26, 2012 | 27.30 | 27.61 | 27.18 | 27.60 | 702,388 | +0.56(+2.05%) |
Jul 25, 2012 | 27.10 | 27.21 | 26.83 | 27.04 | 619,597 | -0.02(-0.09%) |
Jul 24, 2012 | 27.51 | 27.55 | 26.82 | 27.07 | 834,863 | -0.36(-1.30%) |
Jul 23, 2012 | 27.18 | 27.57 | 26.93 | 27.42 | 790,620 | -0.36(-1.28%) |
Jul 20, 2012 | 27.54 | 27.89 | 27.54 | 27.78 | 845,805 | -0.02(-0.09%) |
Jul 19, 2012 | 27.45 | 28.03 | 27.44 | 27.80 | 687,588 | +0.42(+1.54%) |
Jul 18, 2012 | 26.66 | 27.78 | 26.66 | 27.38 | 718,475 | +0.66(+2.45%) |
Jul 17, 2012 | 26.76 | 26.90 | 26.42 | 26.73 | 582,594 | +0.17(+0.66%) |
Jul 16, 2012 | 26.59 | 26.69 | 26.32 | 26.55 | 713,342 | -0.20(-0.74%) |
Jul 13, 2012 | 26.41 | 26.90 | 26.41 | 26.75 | 622,238 | +0.46(+1.73%) |
Jul 12, 2012 | 25.93 | 26.45 | 25.30 | 26.29 | 997,953 | +0.22(+0.86%) |
Jul 11, 2012 | 26.67 | 26.77 | 25.93 | 26.07 | 1,447,622 | -0.67(-2.51%) |
Jul 10, 2012 | 27.61 | 27.69 | 26.46 | 26.74 | 649,112 | -0.66(-2.42%) |
Jul 09, 2012 | 27.35 | 27.52 | 27.08 | 27.41 | 541,892 | -0.06(-0.21%) |
Jul 06, 2012 | 27.66 | 27.77 | 27.23 | 27.46 | 405,173 | -0.54(-1.92%) |
Jul 05, 2012 | 27.75 | 28.13 | 27.51 | 28.00 | 598,839 | +0.21(+0.75%) |
Jul 03, 2012 | 27.37 | 27.81 | 27.35 | 27.80 | 342,693 | +0.38(+1.39%) |
Jul 02, 2012 | 27.51 | 27.97 | 27.17 | 27.41 | 822,989 | -0.26(-0.93%) |
Jun 29, 2012 | 27.04 | 27.89 | 26.95 | 27.67 | 1,771,889 | +1.09(+4.09%) |
Jun 28, 2012 | 26.38 | 26.58 | 25.91 | 26.58 | 1,183,661 | -0.05(-0.19%) |
Jun 27, 2012 | 26.21 | 26.69 | 26.11 | 26.63 | 1,072,503 | +0.60(+2.29%) |
Jun 26, 2012 | 26.44 | 26.61 | 25.71 | 26.04 | 1,233,199 | -0.38(-1.44%) |
Jun 25, 2012 | 26.62 | 26.71 | 26.21 | 26.42 | 1,267,959 | -0.48(-1.79%) |
Jun 22, 2012 | 27.41 | 27.48 | 26.82 | 26.90 | 1,833,027 | -0.45(-1.64%) |
Jun 21, 2012 | 29.40 | 29.40 | 27.20 | 27.35 | 2,508,378 | -2.12(-7.20%) |
Jun 20, 2012 | 29.79 | 30.02 | 29.31 | 29.47 | 414,733 | -0.37(-1.25%) |
Jun 19, 2012 | 29.88 | 30.16 | 29.79 | 29.84 | 529,146 | +0.07(+0.25%) |
Jun 18, 2012 | 29.26 | 29.82 | 29.02 | 29.77 | 637,874 | +0.36(+1.21%) |
Jun 15, 2012 | 29.64 | 29.81 | 29.36 | 29.41 | 813,037 | -0.11(-0.37%) |
Jun 14, 2012 | 29.35 | 29.86 | 29.30 | 29.52 | 483,503 | +0.20(+0.68%) |
Jun 13, 2012 | 29.93 | 29.93 | 29.25 | 29.32 | 641,528 | -0.70(-2.32%) |
Jun 12, 2012 | 29.40 | 30.03 | 29.33 | 30.02 | 1,090,727 | +0.74(+2.52%) |
Jun 11, 2012 | 30.09 | 30.19 | 29.25 | 29.28 | 1,120,486 | -0.57(-1.92%) |
Jun 08, 2012 | 29.59 | 30.00 | 29.40 | 29.85 | 891,793 | +0.27(+0.90%) |
Jun 07, 2012 | 29.53 | 29.93 | 29.38 | 29.59 | 644,956 | +0.38(+1.31%) |
Jun 06, 2012 | 28.79 | 29.21 | 28.58 | 29.20 | 513,437 | +0.73(+2.56%) |
Jun 05, 2012 | 28.22 | 28.61 | 27.95 | 28.48 | 677,614 | +0.20(+0.70%) |
Jun 04, 2012 | 28.75 | 28.89 | 27.93 | 28.28 | 661,045 | -0.38(-1.33%) |