Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.69 | 31.84 | 31.34 | 31.69 | 400,182 | +0.16(+0.52%) |
Aug 30, 2012 | 31.64 | 31.81 | 31.49 | 31.52 | 269,881 | -0.27(-0.84%) |
Aug 29, 2012 | 31.85 | 31.98 | 31.70 | 31.79 | 262,636 | +0.07(+0.22%) |
Aug 27, 2012 | 31.82 | 32.11 | 31.64 | 31.72 | 439,039 | -0.03(-0.08%) |
Aug 24, 2012 | 31.52 | 31.88 | 31.52 | 31.75 | 296,136 | +0.03(+0.11%) |
Aug 23, 2012 | 31.85 | 31.85 | 31.60 | 31.71 | 207,738 | -0.12(-0.38%) |
Aug 22, 2012 | 31.84 | 31.99 | 31.68 | 31.83 | 352,647 | -0.14(-0.43%) |
Aug 21, 2012 | 31.60 | 31.98 | 31.52 | 31.97 | 352,839 | +0.41(+1.30%) |
Aug 20, 2012 | 31.67 | 31.82 | 31.46 | 31.56 | 304,156 | -0.22(-0.70%) |
Aug 17, 2012 | 31.70 | 31.97 | 31.70 | 31.78 | 312,022 | -0.02(-0.07%) |
Aug 16, 2012 | 31.58 | 32.06 | 31.35 | 31.80 | 496,800 | +0.12(+0.37%) |
Aug 15, 2012 | 31.44 | 32.64 | 31.22 | 31.69 | 792,080 | +0.91(+2.95%) |
Aug 14, 2012 | 30.87 | 31.03 | 30.67 | 30.78 | 312,219 | -0.01(-0.03%) |
Aug 13, 2012 | 30.74 | 30.81 | 30.51 | 30.79 | 278,118 | -0.03(-0.11%) |
Aug 10, 2012 | 30.41 | 30.92 | 30.38 | 30.82 | 303,480 | +0.33(+1.07%) |
Aug 09, 2012 | 30.50 | 30.60 | 30.36 | 30.50 | 228,120 | -0.09(-0.28%) |
Aug 08, 2012 | 30.39 | 30.79 | 30.33 | 30.58 | 385,038 | +0.37(+1.22%) |
Aug 07, 2012 | 30.15 | 30.42 | 30.15 | 30.21 | 180,327 | +0.15(+0.48%) |
Aug 06, 2012 | 30.06 | 30.35 | 30.06 | 30.07 | 203,683 | -0.01(-0.03%) |
Aug 03, 2012 | 29.92 | 30.12 | 29.66 | 30.08 | 172,313 | +0.65(+2.21%) |
Aug 02, 2012 | 29.32 | 29.61 | 29.16 | 29.42 | 166,895 | -0.07(-0.23%) |
Aug 01, 2012 | 29.96 | 30.07 | 29.39 | 29.49 | 199,684 | -0.28(-0.95%) |
Jul 31, 2012 | 29.75 | 30.00 | 29.62 | 29.78 | 234,437 | -0.10(-0.34%) |
Jul 30, 2012 | 30.22 | 30.43 | 29.75 | 29.88 | 307,412 | -0.37(-1.22%) |
Jul 27, 2012 | 29.91 | 30.34 | 29.75 | 30.25 | 448,688 | +0.41(+1.38%) |
Jul 26, 2012 | 29.96 | 30.14 | 29.49 | 29.84 | 371,066 | +0.25(+0.84%) |
Jul 25, 2012 | 29.53 | 29.73 | 29.34 | 29.59 | 276,041 | +0.04(+0.15%) |
Jul 24, 2012 | 29.73 | 29.73 | 29.28 | 29.54 | 345,965 | +0.00(+0.00%) |
Jul 23, 2012 | 29.47 | 29.69 | 29.08 | 29.54 | 249,716 | -0.25(-0.83%) |
Jul 20, 2012 | 29.95 | 30.00 | 29.63 | 29.79 | 161,536 | -0.26(-0.86%) |
Jul 19, 2012 | 30.19 | 30.28 | 29.94 | 30.05 | 194,544 | -0.13(-0.43%) |
Jul 18, 2012 | 29.83 | 30.21 | 29.83 | 30.18 | 276,874 | +0.26(+0.86%) |
Jul 17, 2012 | 29.91 | 30.24 | 29.78 | 29.92 | 329,295 | +0.02(+0.06%) |
Jul 16, 2012 | 30.27 | 30.29 | 29.81 | 29.90 | 346,997 | -0.33(-1.08%) |
Jul 13, 2012 | 29.85 | 30.28 | 29.78 | 30.23 | 336,392 | +0.51(+1.70%) |
Jul 12, 2012 | 29.66 | 29.85 | 29.49 | 29.72 | 367,644 | -0.03(-0.12%) |
Jul 11, 2012 | 29.77 | 29.82 | 29.50 | 29.76 | 272,880 | +0.08(+0.26%) |
Jul 10, 2012 | 30.02 | 30.16 | 29.59 | 29.68 | 403,341 | -0.17(-0.57%) |
Jul 09, 2012 | 29.90 | 29.94 | 29.71 | 29.85 | 289,343 | -0.13(-0.43%) |
Jul 06, 2012 | 30.20 | 30.30 | 29.90 | 29.98 | 332,447 | -0.39(-1.30%) |
Jul 05, 2012 | 30.20 | 30.43 | 30.05 | 30.38 | 451,570 | +0.13(+0.43%) |
Jul 03, 2012 | 29.94 | 30.25 | 29.87 | 30.25 | 174,579 | +0.26(+0.86%) |
Jul 02, 2012 | 29.74 | 30.00 | 29.45 | 29.99 | 486,389 | +0.39(+1.33%) |
Jun 29, 2012 | 29.39 | 29.70 | 28.97 | 29.60 | 432,067 | +0.71(+2.46%) |
Jun 28, 2012 | 28.55 | 28.90 | 28.39 | 28.88 | 598,193 | +0.23(+0.81%) |
Jun 27, 2012 | 28.23 | 28.65 | 28.22 | 28.65 | 419,829 | +0.44(+1.55%) |
Jun 26, 2012 | 28.31 | 28.33 | 27.99 | 28.22 | 475,908 | +0.02(+0.06%) |
Jun 25, 2012 | 28.17 | 28.38 | 28.00 | 28.20 | 692,357 | -0.20(-0.69%) |
Jun 22, 2012 | 28.64 | 28.64 | 28.26 | 28.40 | 11,108,510 | -0.01(-0.03%) |
Jun 21, 2012 | 29.23 | 29.27 | 28.37 | 28.40 | 809,967 | -0.74(-2.53%) |
Jun 20, 2012 | 29.15 | 29.24 | 28.98 | 29.14 | 665,054 | -0.04(-0.15%) |
Jun 19, 2012 | 29.33 | 29.45 | 29.15 | 29.18 | 658,927 | +0.04(+0.15%) |
Jun 18, 2012 | 29.00 | 29.35 | 28.95 | 29.14 | 1,015,275 | -0.08(-0.26%) |
Jun 15, 2012 | 28.94 | 29.39 | 28.87 | 29.22 | 1,244,360 | +0.27(+0.92%) |
Jun 14, 2012 | 29.07 | 29.19 | 28.76 | 28.95 | 835,745 | -0.13(-0.44%) |
Jun 13, 2012 | 29.35 | 29.41 | 29.04 | 29.08 | 723,407 | -0.24(-0.82%) |
Jun 12, 2012 | 29.36 | 29.38 | 29.03 | 29.32 | 722,213 | +0.16(+0.56%) |
Jun 11, 2012 | 29.60 | 29.60 | 29.12 | 29.16 | 778,542 | -0.10(-0.35%) |
Jun 08, 2012 | 29.07 | 29.32 | 29.01 | 29.26 | 550,677 | +0.15(+0.53%) |
Jun 07, 2012 | 29.12 | 29.24 | 28.86 | 29.11 | 777,891 | +0.36(+1.25%) |
Jun 06, 2012 | 28.29 | 28.76 | 28.13 | 28.75 | 355,612 | +0.69(+2.44%) |
Jun 05, 2012 | 27.98 | 28.14 | 27.80 | 28.06 | 556,803 | +0.06(+0.21%) |
Jun 04, 2012 | 27.98 | 28.25 | 27.82 | 28.00 | 471,842 | +0.15(+0.55%) |