Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.06 | 39.32 | 36.47 | 39.03 | 218,233 | +2.46(+6.74%) |
Aug 30, 2012 | 37.65 | 38.14 | 35.78 | 36.56 | 123,281 | -0.99(-2.62%) |
Aug 29, 2012 | 38.49 | 39.03 | 37.25 | 37.55 | 126,503 | -1.08(-2.81%) |
Aug 27, 2012 | 39.32 | 39.72 | 38.24 | 38.63 | 143,769 | -0.59(-1.51%) |
Aug 24, 2012 | 39.22 | 39.67 | 37.94 | 39.22 | 113,670 | +0.39(+1.02%) |
Aug 23, 2012 | 40.80 | 41.59 | 38.64 | 38.83 | 227,738 | -0.99(-2.48%) |
Aug 22, 2012 | 39.42 | 40.01 | 37.94 | 39.82 | 226,879 | +0.59(+1.51%) |
Aug 21, 2012 | 37.25 | 39.87 | 37.25 | 39.22 | 328,362 | +2.76(+7.57%) |
Aug 20, 2012 | 34.69 | 37.16 | 34.30 | 36.47 | 150,473 | +1.48(+4.23%) |
Aug 17, 2012 | 34.10 | 34.99 | 33.71 | 34.99 | 146,912 | +0.79(+2.31%) |
Aug 16, 2012 | 32.72 | 34.69 | 32.52 | 34.20 | 159,419 | +1.68(+5.15%) |
Aug 15, 2012 | 32.13 | 32.92 | 32.13 | 32.52 | 94,856 | -0.10(-0.30%) |
Aug 14, 2012 | 32.23 | 33.31 | 31.93 | 32.62 | 130,648 | +0.30(+0.91%) |
Aug 13, 2012 | 33.61 | 34.40 | 31.64 | 32.33 | 156,629 | -1.18(-3.53%) |
Aug 10, 2012 | 34.99 | 35.38 | 32.67 | 33.51 | 211,821 | -1.77(-5.03%) |
Aug 09, 2012 | 33.11 | 35.38 | 33.11 | 35.28 | 167,806 | +1.77(+5.29%) |
Aug 08, 2012 | 33.90 | 35.38 | 33.02 | 33.51 | 161,958 | -0.30(-0.87%) |
Aug 07, 2012 | 33.11 | 34.89 | 33.02 | 33.80 | 219,082 | +0.99(+3.00%) |
Aug 06, 2012 | 31.34 | 34.49 | 31.14 | 32.82 | 228,628 | +1.38(+4.39%) |
Aug 03, 2012 | 29.57 | 31.54 | 28.98 | 31.44 | 188,247 | +2.96(+10.38%) |
Aug 02, 2012 | 28.09 | 30.06 | 27.69 | 28.48 | 129,404 | +0.39(+1.40%) |
Aug 01, 2012 | 28.98 | 29.96 | 28.09 | 28.09 | 160,848 | -1.38(-4.68%) |
Jul 31, 2012 | 30.75 | 31.34 | 29.07 | 29.47 | 207,608 | -1.28(-4.17%) |
Jul 30, 2012 | 31.04 | 31.73 | 30.55 | 30.75 | 124,828 | +0.10(+0.32%) |
Jul 27, 2012 | 29.07 | 30.95 | 28.88 | 30.65 | 185,573 | +1.87(+6.51%) |
Jul 26, 2012 | 28.38 | 29.02 | 27.89 | 28.78 | 125,969 | +0.99(+3.55%) |
Jul 25, 2012 | 27.69 | 28.78 | 27.10 | 27.79 | 130,179 | +0.79(+2.92%) |
Jul 24, 2012 | 28.38 | 28.58 | 26.51 | 27.00 | 165,842 | -1.18(-4.20%) |
Jul 23, 2012 | 28.88 | 28.88 | 28.09 | 28.19 | 120,555 | -1.08(-3.70%) |
Jul 20, 2012 | 29.27 | 30.06 | 29.07 | 29.27 | 102,386 | -0.30(-1.00%) |
Jul 19, 2012 | 29.67 | 30.55 | 28.98 | 29.57 | 94,371 | +0.10(+0.33%) |
Jul 18, 2012 | 29.86 | 31.00 | 29.07 | 29.47 | 129,933 | -0.49(-1.64%) |
Jul 17, 2012 | 30.16 | 30.26 | 28.68 | 29.96 | 129,522 | +0.10(+0.33%) |
Jul 16, 2012 | 29.57 | 30.55 | 29.07 | 29.86 | 105,445 | -0.10(-0.33%) |
Jul 13, 2012 | 30.16 | 30.91 | 29.76 | 29.96 | 142,025 | +0.00(+0.00%) |
Jul 12, 2012 | 27.60 | 30.70 | 25.92 | 29.96 | 297,896 | +1.77(+6.29%) |
Jul 11, 2012 | 28.29 | 28.58 | 26.71 | 28.19 | 169,434 | +0.10(+0.35%) |
Jul 10, 2012 | 30.35 | 31.24 | 27.30 | 28.09 | 244,217 | -1.87(-6.25%) |
Jul 09, 2012 | 30.26 | 30.75 | 29.37 | 29.96 | 122,566 | -0.30(-0.98%) |
Jul 06, 2012 | 30.85 | 31.44 | 29.96 | 30.26 | 170,717 | -1.58(-4.95%) |
Jul 05, 2012 | 32.13 | 33.71 | 31.44 | 31.83 | 237,586 | -0.59(-1.82%) |
Jul 03, 2012 | 29.37 | 32.42 | 29.37 | 32.42 | 205,490 | +3.55(+12.29%) |
Jul 02, 2012 | 29.47 | 30.06 | 28.29 | 28.88 | 177,206 | -0.79(-2.66%) |
Jun 29, 2012 | 29.67 | 30.06 | 28.98 | 29.67 | 210,717 | +1.97(+7.12%) |
Jun 28, 2012 | 28.78 | 29.37 | 27.40 | 27.69 | 169,158 | -1.58(-5.39%) |
Jun 27, 2012 | 29.17 | 29.74 | 27.60 | 29.27 | 169,882 | +0.20(+0.68%) |
Jun 26, 2012 | 29.86 | 30.16 | 28.78 | 29.07 | 151,123 | -0.79(-2.64%) |
Jun 25, 2012 | 29.07 | 30.16 | 28.58 | 29.86 | 186,085 | +0.00(+0.00%) |
Jun 22, 2012 | 27.99 | 29.86 | 27.79 | 29.86 | 1,547,536 | +1.68(+5.94%) |
Jun 21, 2012 | 30.75 | 31.24 | 27.79 | 28.19 | 268,881 | -3.65(-11.46%) |
Jun 20, 2012 | 31.83 | 33.21 | 30.65 | 31.83 | 299,258 | -0.39(-1.22%) |
Jun 19, 2012 | 30.85 | 32.52 | 30.26 | 32.23 | 312,754 | +1.68(+5.48%) |
Jun 18, 2012 | 28.19 | 31.04 | 27.69 | 30.55 | 273,471 | +1.77(+6.16%) |
Jun 15, 2012 | 27.79 | 29.47 | 27.20 | 28.78 | 682,421 | +0.69(+2.46%) |
Jun 14, 2012 | 27.60 | 28.09 | 26.41 | 28.09 | 304,279 | +0.69(+2.52%) |
Jun 13, 2012 | 25.23 | 27.60 | 25.13 | 27.40 | 426,707 | +1.58(+6.11%) |
Jun 12, 2012 | 24.64 | 26.12 | 24.34 | 25.82 | 313,635 | +1.48(+6.07%) |
Jun 11, 2012 | 24.84 | 25.43 | 23.95 | 24.34 | 311,606 | -0.20(-0.80%) |
Jun 08, 2012 | 25.03 | 25.13 | 23.85 | 24.54 | 199,348 | -0.89(-3.49%) |
Jun 07, 2012 | 26.51 | 27.10 | 25.03 | 25.43 | 174,847 | -0.59(-2.27%) |
Jun 06, 2012 | 27.40 | 27.79 | 25.43 | 26.02 | 289,339 | -0.39(-1.49%) |
Jun 05, 2012 | 26.61 | 27.10 | 25.82 | 26.41 | 239,083 | +0.30(+1.13%) |
Jun 04, 2012 | 23.95 | 26.31 | 23.36 | 26.12 | 244,736 | +2.17(+9.05%) |