Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.17 | 33.82 | 33.10 | 33.78 | 44,992 | +0.88(+2.68%) |
Aug 30, 2012 | 33.14 | 33.16 | 32.87 | 32.90 | 9,034 | +0.44(+1.34%) |
Aug 29, 2012 | 32.52 | 32.66 | 32.39 | 32.46 | 19,694 | -0.28(-0.86%) |
Aug 27, 2012 | 32.64 | 32.80 | 32.60 | 32.74 | 7,691 | +0.44(+1.36%) |
Aug 24, 2012 | 32.68 | 32.68 | 32.28 | 32.30 | 63,631 | -0.09(-0.29%) |
Aug 23, 2012 | 32.33 | 32.47 | 32.28 | 32.40 | 44,085 | +0.24(+0.76%) |
Aug 22, 2012 | 31.69 | 32.16 | 31.60 | 32.15 | 83,351 | +1.03(+3.31%) |
Aug 21, 2012 | 30.66 | 31.12 | 30.32 | 31.12 | 8,533 | +0.28(+0.91%) |
Aug 20, 2012 | 30.69 | 31.02 | 30.69 | 30.84 | 118,069 | +0.10(+0.33%) |
Aug 17, 2012 | 30.62 | 30.99 | 30.62 | 30.74 | 9,735 | +0.24(+0.80%) |
Aug 16, 2012 | 31.07 | 31.16 | 30.24 | 30.50 | 29,005 | -0.55(-1.76%) |
Aug 15, 2012 | 31.30 | 31.30 | 30.94 | 31.04 | 62,217 | -0.83(-2.59%) |
Aug 14, 2012 | 31.89 | 32.17 | 31.84 | 31.87 | 73,364 | -0.96(-2.92%) |
Aug 13, 2012 | 33.10 | 33.22 | 32.83 | 32.83 | 76,746 | -0.03(-0.08%) |
Aug 10, 2012 | 33.14 | 33.16 | 32.84 | 32.85 | 10,512 | +0.31(+0.94%) |
Aug 09, 2012 | 32.37 | 32.60 | 31.95 | 32.55 | 142,743 | -0.06(-0.18%) |
Aug 08, 2012 | 33.13 | 33.16 | 32.54 | 32.60 | 14,823 | -0.30(-0.92%) |
Aug 07, 2012 | 32.96 | 33.06 | 32.71 | 32.91 | 85,862 | -0.83(-2.47%) |
Aug 06, 2012 | 33.87 | 34.12 | 33.74 | 33.74 | 8,497 | +0.01(+0.04%) |
Aug 03, 2012 | 33.97 | 34.05 | 33.54 | 33.73 | 14,985 | -1.13(-3.23%) |
Aug 02, 2012 | 34.96 | 35.31 | 34.83 | 34.85 | 12,688 | +0.46(+1.34%) |
Aug 01, 2012 | 34.37 | 35.55 | 34.13 | 34.39 | 10,907 | -0.44(-1.26%) |
Jul 31, 2012 | 34.95 | 34.95 | 34.28 | 34.83 | 17,747 | +0.14(+0.39%) |
Jul 30, 2012 | 34.13 | 34.71 | 34.13 | 34.69 | 31,123 | +0.51(+1.50%) |
Jul 27, 2012 | 34.97 | 35.02 | 33.34 | 34.18 | 306,032 | -1.40(-3.93%) |
Jul 26, 2012 | 35.89 | 35.95 | 34.84 | 35.58 | 61,368 | -0.57(-1.56%) |
Jul 25, 2012 | 35.97 | 36.22 | 35.94 | 36.14 | 23,993 | +0.12(+0.32%) |
Jul 24, 2012 | 35.27 | 36.18 | 35.22 | 36.03 | 40,876 | +0.64(+1.80%) |
Jul 23, 2012 | 35.79 | 35.87 | 35.39 | 35.39 | 71,759 | +0.29(+0.84%) |
Jul 20, 2012 | 34.81 | 35.28 | 34.81 | 35.10 | 20,006 | +0.77(+2.23%) |
Jul 19, 2012 | 34.25 | 34.63 | 34.07 | 34.33 | 32,888 | -0.12(-0.35%) |
Jul 18, 2012 | 34.61 | 34.61 | 34.45 | 34.45 | 7,341 | -0.04(-0.13%) |
Jul 17, 2012 | 34.69 | 35.02 | 34.48 | 34.50 | 51,437 | -0.54(-1.55%) |
Jul 16, 2012 | 35.22 | 35.45 | 34.92 | 35.04 | 46,144 | +0.35(+1.01%) |
Jul 13, 2012 | 34.68 | 34.72 | 34.51 | 34.69 | 318,458 | -0.07(-0.21%) |
Jul 12, 2012 | 34.59 | 34.84 | 34.52 | 34.76 | 15,758 | +0.48(+1.39%) |
Jul 11, 2012 | 34.32 | 34.72 | 34.23 | 34.28 | 10,217 | +0.02(+0.05%) |
Jul 10, 2012 | 33.98 | 34.36 | 33.89 | 34.27 | 25,481 | +0.18(+0.54%) |
Jul 09, 2012 | 33.70 | 34.15 | 33.64 | 34.08 | 47,267 | +0.57(+1.70%) |
Jul 06, 2012 | 33.35 | 33.57 | 33.32 | 33.51 | 29,564 | +0.67(+2.05%) |
Jul 05, 2012 | 32.68 | 33.05 | 32.67 | 32.84 | 7,258 | +0.25(+0.78%) |
Jul 03, 2012 | 32.74 | 32.92 | 32.59 | 32.59 | 4,224 | -0.64(-1.92%) |
Jul 02, 2012 | 32.64 | 33.22 | 32.64 | 33.22 | 1,152 | +0.77(+2.39%) |
Jun 29, 2012 | 32.29 | 32.54 | 32.16 | 32.45 | 42,102 | -0.95(-2.84%) |
Jun 28, 2012 | 33.64 | 33.64 | 33.40 | 33.40 | 14,069 | +0.25(+0.77%) |
Jun 27, 2012 | 33.10 | 33.25 | 31.43 | 33.14 | 7,489 | +0.17(+0.51%) |
Jun 26, 2012 | 32.96 | 33.17 | 32.84 | 32.97 | 3,110 | -0.31(-0.93%) |
Jun 25, 2012 | 33.08 | 33.38 | 33.08 | 33.29 | 27,979 | +0.93(+2.86%) |
Jun 22, 2012 | 32.84 | 33.01 | 32.36 | 32.36 | 18,432 | -0.94(-2.81%) |
Jun 21, 2012 | 32.90 | 33.55 | 32.90 | 33.29 | 50,072 | +0.41(+1.26%) |
Jun 20, 2012 | 32.14 | 32.90 | 32.14 | 32.88 | 17,718 | +0.27(+0.84%) |
Jun 19, 2012 | 33.01 | 33.03 | 32.59 | 32.61 | 14,808 | -0.88(-2.62%) |
Jun 18, 2012 | 33.46 | 33.59 | 33.12 | 33.49 | 13,954 | +0.33(+1.01%) |
Jun 15, 2012 | 33.25 | 33.25 | 33.11 | 33.15 | 5,971 | +0.44(+1.35%) |
Jun 14, 2012 | 32.86 | 32.91 | 32.60 | 32.71 | 7,011 | -0.04(-0.12%) |
Jun 13, 2012 | 32.32 | 33.01 | 32.15 | 32.75 | 28,612 | +0.62(+1.93%) |
Jun 12, 2012 | 32.37 | 32.73 | 32.13 | 32.13 | 28,360 | -0.62(-1.89%) |
Jun 11, 2012 | 32.78 | 33.02 | 32.75 | 32.75 | 13,249 | +0.36(+1.11%) |
Jun 08, 2012 | 33.34 | 33.43 | 32.07 | 32.39 | 331,608 | -0.12(-0.38%) |
Jun 07, 2012 | 32.21 | 32.68 | 32.10 | 32.52 | 36,000 | +0.07(+0.22%) |
Jun 06, 2012 | 33.81 | 33.87 | 32.44 | 32.44 | 57,743 | -1.46(-4.30%) |
Jun 05, 2012 | 34.20 | 34.23 | 33.82 | 33.90 | 72,625 | -0.85(-2.45%) |
Jun 04, 2012 | 34.74 | 35.11 | 34.55 | 34.75 | 280,600 | -0.55(-1.55%) |