Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.78 | 31.85 | 31.51 | 31.75 | 102,430 | +0.33(+1.05%) |
Aug 30, 2012 | 31.64 | 31.64 | 31.35 | 31.42 | 97,593 | -0.36(-1.13%) |
Aug 29, 2012 | 31.80 | 31.92 | 31.73 | 31.78 | 2,088,124 | -0.31(-0.98%) |
Aug 27, 2012 | 32.17 | 32.23 | 32.06 | 32.09 | 182,175 | -0.04(-0.14%) |
Aug 24, 2012 | 32.00 | 32.22 | 31.86 | 32.13 | 230,411 | -0.01(-0.05%) |
Aug 23, 2012 | 32.28 | 32.28 | 32.10 | 32.15 | 78,210 | -0.21(-0.65%) |
Aug 22, 2012 | 32.16 | 32.38 | 32.08 | 32.36 | 250,421 | +0.00(+0.00%) |
Aug 21, 2012 | 32.48 | 32.64 | 32.31 | 32.36 | 110,078 | +0.14(+0.43%) |
Aug 20, 2012 | 32.10 | 32.32 | 32.05 | 32.22 | 115,155 | -0.06(-0.18%) |
Aug 17, 2012 | 32.27 | 32.31 | 32.13 | 32.28 | 137,153 | +0.01(+0.05%) |
Aug 16, 2012 | 32.06 | 32.29 | 32.01 | 32.27 | 247,026 | +0.34(+1.05%) |
Aug 15, 2012 | 31.91 | 31.97 | 31.80 | 31.93 | 83,796 | -0.04(-0.11%) |
Aug 14, 2012 | 32.00 | 32.07 | 31.89 | 31.97 | 49,940 | +0.09(+0.30%) |
Aug 13, 2012 | 31.92 | 32.03 | 31.78 | 31.87 | 465,605 | -0.17(-0.52%) |
Aug 10, 2012 | 31.72 | 32.04 | 31.70 | 32.04 | 78,922 | +0.11(+0.34%) |
Aug 09, 2012 | 31.80 | 32.07 | 31.80 | 31.93 | 99,218 | +0.05(+0.16%) |
Aug 08, 2012 | 31.77 | 31.99 | 31.77 | 31.88 | 98,075 | -0.04(-0.14%) |
Aug 07, 2012 | 31.86 | 32.06 | 31.86 | 31.92 | 108,513 | +0.24(+0.76%) |
Aug 06, 2012 | 31.64 | 31.81 | 31.59 | 31.68 | 117,361 | +0.20(+0.65%) |
Aug 03, 2012 | 31.16 | 31.59 | 31.16 | 31.48 | 224,067 | +0.91(+2.96%) |
Aug 02, 2012 | 30.67 | 30.87 | 30.40 | 30.57 | 283,758 | -0.35(-1.13%) |
Aug 01, 2012 | 31.21 | 31.21 | 30.90 | 30.92 | 145,835 | -0.02(-0.07%) |
Jul 31, 2012 | 31.13 | 31.19 | 30.94 | 30.94 | 66,077 | -0.16(-0.52%) |
Jul 30, 2012 | 31.07 | 31.20 | 31.04 | 31.10 | 87,894 | -0.09(-0.28%) |
Jul 27, 2012 | 30.70 | 31.32 | 30.70 | 31.19 | 77,875 | +0.71(+2.32%) |
Jul 26, 2012 | 30.34 | 30.54 | 30.32 | 30.48 | 357,128 | +0.77(+2.61%) |
Jul 25, 2012 | 29.85 | 29.86 | 29.60 | 29.71 | 111,379 | +0.12(+0.42%) |
Jul 24, 2012 | 29.86 | 29.86 | 29.37 | 29.58 | 131,117 | -0.26(-0.88%) |
Jul 23, 2012 | 29.72 | 29.92 | 29.49 | 29.85 | 202,987 | -0.61(-1.99%) |
Jul 20, 2012 | 30.58 | 30.58 | 30.42 | 30.45 | 101,610 | -0.57(-1.84%) |
Jul 19, 2012 | 31.01 | 31.11 | 30.83 | 31.02 | 96,619 | +0.29(+0.95%) |
Jul 18, 2012 | 30.50 | 30.81 | 30.50 | 30.73 | 84,647 | +0.09(+0.31%) |
Jul 17, 2012 | 30.56 | 30.67 | 30.24 | 30.64 | 237,495 | +0.21(+0.70%) |
Jul 16, 2012 | 30.41 | 30.53 | 30.24 | 30.42 | 98,872 | -0.04(-0.13%) |
Jul 13, 2012 | 30.10 | 30.51 | 30.10 | 30.46 | 84,950 | +0.49(+1.62%) |
Jul 12, 2012 | 30.03 | 30.08 | 29.75 | 29.98 | 168,200 | -0.39(-1.27%) |
Jul 11, 2012 | 30.34 | 30.48 | 30.20 | 30.37 | 103,583 | +0.11(+0.36%) |
Jul 10, 2012 | 30.67 | 30.72 | 30.15 | 30.26 | 84,279 | -0.20(-0.65%) |
Jul 09, 2012 | 30.42 | 30.45 | 30.30 | 30.45 | 114,344 | -0.12(-0.38%) |
Jul 06, 2012 | 30.65 | 30.67 | 30.38 | 30.57 | 105,508 | -0.34(-1.09%) |
Jul 05, 2012 | 30.99 | 31.01 | 30.76 | 30.91 | 162,390 | -0.37(-1.19%) |
Jul 03, 2012 | 31.03 | 31.39 | 31.00 | 31.28 | 194,244 | +0.27(+0.86%) |
Jul 02, 2012 | 30.91 | 31.01 | 30.73 | 31.01 | 105,995 | +0.17(+0.54%) |
Jun 29, 2012 | 30.55 | 30.85 | 30.55 | 30.85 | 359,790 | +1.12(+3.78%) |
Jun 28, 2012 | 29.50 | 29.76 | 29.38 | 29.72 | 151,480 | -0.04(-0.12%) |
Jun 27, 2012 | 29.59 | 29.88 | 29.53 | 29.76 | 264,584 | +0.21(+0.70%) |
Jun 26, 2012 | 29.45 | 30.13 | 29.26 | 29.55 | 141,226 | +0.26(+0.89%) |
Jun 25, 2012 | 29.64 | 29.64 | 29.28 | 29.29 | 1,298,554 | -0.80(-2.65%) |
Jun 22, 2012 | 30.23 | 30.26 | 29.88 | 30.09 | 105,287 | +0.32(+1.08%) |
Jun 21, 2012 | 30.67 | 30.67 | 29.77 | 29.77 | 103,633 | -0.85(-2.77%) |
Jun 20, 2012 | 30.67 | 30.80 | 30.46 | 30.61 | 90,467 | +0.02(+0.07%) |
Jun 19, 2012 | 30.28 | 30.75 | 30.28 | 30.59 | 78,089 | +0.54(+1.80%) |
Jun 18, 2012 | 29.99 | 30.11 | 29.83 | 30.05 | 98,820 | -0.01(-0.04%) |
Jun 15, 2012 | 29.86 | 30.07 | 29.80 | 30.06 | 173,761 | +0.42(+1.42%) |
Jun 14, 2012 | 29.39 | 29.75 | 29.33 | 29.64 | 109,453 | +0.18(+0.62%) |
Jun 13, 2012 | 29.50 | 29.71 | 29.40 | 29.46 | 77,878 | -0.23(-0.79%) |
Jun 12, 2012 | 29.48 | 29.69 | 29.31 | 29.69 | 188,079 | +0.51(+1.75%) |
Jun 11, 2012 | 29.80 | 29.80 | 29.18 | 29.18 | 306,822 | -0.25(-0.84%) |
Jun 08, 2012 | 29.21 | 29.50 | 29.10 | 29.43 | 126,902 | -0.20(-0.67%) |
Jun 07, 2012 | 30.07 | 30.10 | 29.58 | 29.63 | 1,635,059 | +0.00(+0.00%) |
Jun 06, 2012 | 29.07 | 29.64 | 29.07 | 29.63 | 132,171 | +0.83(+2.87%) |
Jun 05, 2012 | 28.50 | 28.81 | 28.50 | 28.80 | 88,635 | +0.19(+0.66%) |
Jun 04, 2012 | 28.65 | 28.72 | 28.34 | 28.61 | 135,887 | +0.20(+0.72%) |