Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.83 | 33.89 | 33.50 | 33.78 | 117,026 | +0.17(+0.50%) |
Aug 30, 2012 | 33.67 | 33.70 | 33.44 | 33.61 | 125,385 | -0.22(-0.66%) |
Aug 29, 2012 | 33.80 | 33.90 | 33.65 | 33.83 | 173,721 | +0.18(+0.54%) |
Aug 27, 2012 | 33.84 | 33.84 | 33.59 | 33.65 | 161,962 | -0.02(-0.07%) |
Aug 24, 2012 | 33.50 | 33.75 | 33.42 | 33.67 | 146,475 | +0.09(+0.26%) |
Aug 23, 2012 | 33.81 | 33.86 | 33.50 | 33.58 | 117,383 | -0.29(-0.85%) |
Aug 22, 2012 | 33.93 | 34.03 | 33.70 | 33.87 | 112,897 | -0.11(-0.32%) |
Aug 21, 2012 | 34.06 | 34.29 | 33.90 | 33.98 | 133,849 | +0.04(+0.12%) |
Aug 20, 2012 | 33.96 | 34.03 | 33.79 | 33.94 | 186,695 | -0.08(-0.24%) |
Aug 17, 2012 | 33.91 | 34.04 | 33.86 | 34.02 | 99,299 | +0.17(+0.49%) |
Aug 16, 2012 | 33.58 | 33.91 | 33.54 | 33.85 | 90,994 | +0.28(+0.84%) |
Aug 15, 2012 | 33.34 | 33.58 | 33.34 | 33.57 | 135,675 | +0.18(+0.54%) |
Aug 14, 2012 | 33.58 | 33.68 | 33.31 | 33.39 | 101,894 | -0.06(-0.18%) |
Aug 13, 2012 | 33.47 | 33.54 | 33.18 | 33.45 | 535,510 | -0.08(-0.24%) |
Aug 10, 2012 | 33.40 | 33.55 | 33.30 | 33.53 | 124,758 | -0.01(-0.04%) |
Aug 09, 2012 | 33.39 | 33.64 | 33.39 | 33.54 | 172,678 | +0.10(+0.30%) |
Aug 08, 2012 | 33.25 | 33.48 | 33.19 | 33.44 | 279,685 | +0.08(+0.24%) |
Aug 07, 2012 | 33.26 | 33.56 | 33.26 | 33.36 | 142,788 | +0.28(+0.85%) |
Aug 06, 2012 | 32.99 | 33.23 | 32.96 | 33.08 | 174,212 | +0.17(+0.52%) |
Aug 03, 2012 | 32.94 | 33.05 | 32.72 | 32.91 | 150,109 | +0.64(+1.98%) |
Aug 02, 2012 | 32.32 | 32.51 | 32.04 | 32.27 | 140,423 | -0.28(-0.86%) |
Aug 01, 2012 | 32.96 | 32.98 | 32.54 | 32.55 | 167,865 | -0.30(-0.92%) |
Jul 31, 2012 | 32.97 | 33.10 | 32.83 | 32.85 | 393,207 | -0.16(-0.49%) |
Jul 30, 2012 | 33.06 | 33.23 | 32.91 | 33.01 | 185,776 | +0.04(+0.13%) |
Jul 27, 2012 | 32.50 | 33.13 | 32.39 | 32.97 | 294,401 | +0.62(+1.92%) |
Jul 26, 2012 | 32.39 | 32.51 | 32.09 | 32.35 | 255,918 | +0.47(+1.47%) |
Jul 25, 2012 | 32.03 | 32.08 | 31.77 | 31.88 | 201,728 | -0.06(-0.19%) |
Jul 24, 2012 | 32.40 | 32.43 | 31.74 | 31.94 | 394,355 | -0.42(-1.30%) |
Jul 23, 2012 | 32.22 | 32.47 | 32.04 | 32.36 | 178,970 | -0.42(-1.28%) |
Jul 20, 2012 | 32.95 | 33.01 | 32.77 | 32.78 | 243,140 | -0.37(-1.10%) |
Jul 19, 2012 | 33.33 | 33.38 | 33.06 | 33.15 | 186,294 | -0.10(-0.31%) |
Jul 18, 2012 | 32.95 | 33.37 | 32.95 | 33.25 | 447,514 | +0.24(+0.72%) |
Jul 17, 2012 | 33.03 | 33.08 | 32.55 | 33.01 | 650,492 | +0.15(+0.45%) |
Jul 16, 2012 | 32.92 | 32.97 | 32.66 | 32.86 | 175,652 | -0.14(-0.43%) |
Jul 13, 2012 | 32.66 | 33.05 | 32.66 | 33.00 | 142,810 | +0.49(+1.51%) |
Jul 12, 2012 | 32.46 | 32.64 | 32.13 | 32.51 | 216,226 | -0.15(-0.46%) |
Jul 11, 2012 | 32.75 | 32.85 | 32.49 | 32.66 | 276,748 | -0.05(-0.15%) |
Jul 10, 2012 | 33.26 | 33.36 | 32.59 | 32.71 | 155,541 | -0.35(-1.07%) |
Jul 09, 2012 | 33.09 | 33.17 | 32.92 | 33.06 | 151,162 | -0.15(-0.45%) |
Jul 06, 2012 | 33.17 | 33.28 | 33.06 | 33.21 | 247,693 | -0.34(-1.00%) |
Jul 05, 2012 | 33.52 | 33.65 | 33.30 | 33.55 | 954,278 | +0.01(+0.02%) |
Jul 03, 2012 | 33.20 | 33.56 | 33.18 | 33.54 | 305,945 | +0.39(+1.17%) |
Jul 02, 2012 | 33.10 | 33.17 | 32.85 | 33.15 | 430,438 | +0.22(+0.66%) |
Jun 29, 2012 | 32.77 | 32.93 | 32.62 | 32.93 | 335,959 | +0.89(+2.78%) |
Jun 28, 2012 | 31.66 | 32.04 | 31.53 | 32.04 | 590,738 | +0.18(+0.57%) |
Jun 27, 2012 | 31.55 | 31.93 | 31.49 | 31.86 | 373,200 | +0.41(+1.31%) |
Jun 26, 2012 | 31.32 | 31.57 | 31.13 | 31.45 | 187,503 | +0.21(+0.68%) |
Jun 25, 2012 | 31.47 | 31.47 | 31.10 | 31.24 | 158,051 | -0.62(-1.95%) |
Jun 22, 2012 | 31.82 | 31.94 | 31.64 | 31.86 | 112,372 | +0.23(+0.73%) |
Jun 21, 2012 | 32.53 | 32.58 | 31.63 | 31.63 | 234,675 | -0.87(-2.68%) |
Jun 20, 2012 | 32.53 | 32.72 | 32.33 | 32.50 | 201,248 | -0.03(-0.10%) |
Jun 19, 2012 | 32.32 | 32.66 | 32.25 | 32.53 | 161,858 | +0.41(+1.27%) |
Jun 18, 2012 | 31.78 | 32.16 | 31.65 | 32.12 | 554,663 | +0.23(+0.72%) |
Jun 15, 2012 | 31.70 | 31.99 | 31.63 | 31.89 | 147,710 | +0.28(+0.89%) |
Jun 14, 2012 | 31.40 | 31.73 | 31.32 | 31.61 | 161,700 | +0.26(+0.83%) |
Jun 13, 2012 | 31.66 | 31.83 | 31.27 | 31.35 | 135,308 | -0.39(-1.24%) |
Jun 12, 2012 | 31.52 | 31.77 | 31.33 | 31.75 | 166,916 | +0.35(+1.12%) |
Jun 11, 2012 | 32.34 | 32.38 | 31.35 | 31.39 | 186,110 | -0.62(-1.95%) |
Jun 08, 2012 | 31.69 | 32.04 | 31.47 | 32.02 | 404,444 | +0.29(+0.92%) |
Jun 07, 2012 | 32.24 | 32.37 | 31.71 | 31.73 | 343,104 | -0.11(-0.34%) |
Jun 06, 2012 | 31.33 | 31.84 | 31.33 | 31.83 | 195,742 | +0.77(+2.47%) |
Jun 05, 2012 | 30.53 | 31.11 | 30.53 | 31.07 | 230,539 | +0.39(+1.28%) |
Jun 04, 2012 | 30.98 | 31.05 | 30.40 | 30.67 | 336,399 | -0.27(-0.86%) |