Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.05 | 30.38 | 29.68 | 30.08 | 2,820,384 | +0.31(+1.05%) |
Aug 30, 2012 | 29.62 | 29.97 | 29.42 | 29.77 | 1,908,851 | -0.17(-0.58%) |
Aug 29, 2012 | 29.89 | 30.11 | 29.56 | 29.95 | 2,048,491 | +0.27(+0.90%) |
Aug 27, 2012 | 30.04 | 30.23 | 29.47 | 29.68 | 3,588,517 | -0.29(-0.95%) |
Aug 24, 2012 | 30.00 | 30.32 | 29.75 | 29.96 | 4,049,483 | -0.03(-0.09%) |
Aug 23, 2012 | 30.17 | 30.62 | 29.84 | 29.99 | 4,543,248 | -0.36(-1.18%) |
Aug 22, 2012 | 30.52 | 30.97 | 29.88 | 30.35 | 11,606,168 | +1.10(+3.77%) |
Aug 21, 2012 | 29.70 | 29.87 | 29.12 | 29.25 | 4,031,383 | -0.15(-0.50%) |
Aug 20, 2012 | 29.82 | 29.89 | 28.98 | 29.39 | 2,886,410 | -0.37(-1.24%) |
Aug 17, 2012 | 29.82 | 29.93 | 29.27 | 29.76 | 3,003,049 | +0.19(+0.65%) |
Aug 16, 2012 | 28.09 | 29.64 | 27.73 | 29.57 | 3,843,724 | +1.56(+5.58%) |
Aug 15, 2012 | 28.00 | 28.41 | 27.76 | 28.01 | 2,566,598 | -0.02(-0.07%) |
Aug 14, 2012 | 28.27 | 28.45 | 27.83 | 28.02 | 1,647,903 | +0.02(+0.07%) |
Aug 13, 2012 | 27.97 | 28.24 | 27.59 | 28.01 | 1,906,855 | +0.04(+0.13%) |
Aug 10, 2012 | 28.13 | 28.19 | 27.61 | 27.97 | 1,541,677 | -0.35(-1.23%) |
Aug 09, 2012 | 27.87 | 28.66 | 27.71 | 28.32 | 3,112,136 | +0.20(+0.72%) |
Aug 08, 2012 | 27.57 | 28.15 | 27.18 | 28.12 | 2,532,483 | +0.51(+1.87%) |
Aug 07, 2012 | 27.28 | 27.67 | 26.68 | 27.60 | 2,044,496 | +0.57(+2.11%) |
Aug 06, 2012 | 26.99 | 27.47 | 26.76 | 27.03 | 1,711,153 | +0.15(+0.55%) |
Aug 03, 2012 | 27.23 | 27.39 | 26.61 | 26.88 | 3,024,262 | +0.13(+0.48%) |
Aug 02, 2012 | 26.49 | 27.15 | 26.09 | 26.76 | 3,056,103 | +0.12(+0.45%) |
Aug 01, 2012 | 27.02 | 27.24 | 26.43 | 26.64 | 2,182,392 | -0.18(-0.69%) |
Jul 31, 2012 | 27.51 | 27.67 | 26.77 | 26.82 | 3,019,163 | -0.80(-2.90%) |
Jul 30, 2012 | 28.12 | 28.42 | 27.56 | 27.62 | 2,259,552 | -0.60(-2.12%) |
Jul 27, 2012 | 28.47 | 28.58 | 27.56 | 28.22 | 3,100,236 | -0.05(-0.16%) |
Jul 26, 2012 | 27.42 | 28.34 | 27.42 | 28.26 | 3,759,651 | +1.31(+4.88%) |
Jul 25, 2012 | 28.19 | 28.36 | 26.89 | 26.95 | 5,410,791 | -1.04(-3.71%) |
Jul 24, 2012 | 28.54 | 28.82 | 27.75 | 27.99 | 3,145,529 | -0.54(-1.90%) |
Jul 23, 2012 | 27.67 | 28.68 | 27.63 | 28.53 | 3,463,579 | +0.29(+1.04%) |
Jul 20, 2012 | 26.92 | 28.34 | 26.88 | 28.24 | 6,093,390 | +1.19(+4.38%) |
Jul 19, 2012 | 27.33 | 27.39 | 26.08 | 27.05 | 5,905,861 | -0.17(-0.64%) |
Jul 18, 2012 | 27.51 | 28.05 | 27.03 | 27.22 | 2,999,803 | -0.40(-1.43%) |
Jul 17, 2012 | 27.35 | 27.69 | 26.87 | 27.62 | 2,854,467 | +0.34(+1.25%) |
Jul 16, 2012 | 27.20 | 27.48 | 26.82 | 27.28 | 2,023,311 | -0.04(-0.13%) |
Jul 13, 2012 | 27.31 | 28.02 | 27.28 | 27.32 | 2,879,781 | +0.05(+0.17%) |
Jul 12, 2012 | 26.41 | 27.52 | 26.11 | 27.27 | 4,397,414 | +0.71(+2.67%) |
Jul 11, 2012 | 27.25 | 27.27 | 26.37 | 26.56 | 3,173,753 | -0.59(-2.17%) |
Jul 10, 2012 | 27.97 | 28.02 | 26.90 | 27.15 | 2,910,198 | -0.51(-1.83%) |
Jul 09, 2012 | 27.58 | 27.87 | 27.17 | 27.66 | 3,036,100 | -0.06(-0.23%) |
Jul 06, 2012 | 27.44 | 27.79 | 27.17 | 27.72 | 3,413,621 | -0.09(-0.33%) |
Jul 05, 2012 | 27.18 | 27.96 | 27.06 | 27.81 | 3,251,467 | +0.63(+2.33%) |
Jul 03, 2012 | 27.54 | 27.55 | 27.06 | 27.18 | 2,138,018 | -0.37(-1.34%) |
Jul 02, 2012 | 27.33 | 27.57 | 26.89 | 27.55 | 3,998,874 | +0.21(+0.77%) |
Jun 29, 2012 | 26.81 | 27.35 | 26.48 | 27.33 | 5,848,831 | +1.23(+4.72%) |
Jun 28, 2012 | 25.45 | 26.10 | 25.28 | 26.10 | 4,213,256 | +0.40(+1.57%) |
Jun 27, 2012 | 25.16 | 25.73 | 25.16 | 25.70 | 8,201,662 | +0.97(+3.94%) |
Jun 26, 2012 | 23.60 | 24.90 | 23.60 | 24.72 | 4,808,450 | +1.24(+5.29%) |
Jun 25, 2012 | 23.51 | 24.07 | 23.21 | 23.48 | 3,047,336 | -0.46(-1.92%) |
Jun 22, 2012 | 23.82 | 24.06 | 23.40 | 23.94 | 3,132,148 | +0.32(+1.36%) |
Jun 21, 2012 | 24.10 | 24.35 | 23.45 | 23.62 | 3,783,352 | -0.51(-2.13%) |
Jun 20, 2012 | 24.35 | 24.52 | 23.87 | 24.14 | 3,125,301 | -0.03(-0.11%) |
Jun 19, 2012 | 24.02 | 24.36 | 23.80 | 24.16 | 4,219,672 | +0.36(+1.51%) |
Jun 18, 2012 | 23.17 | 23.92 | 23.05 | 23.80 | 3,482,175 | +0.63(+2.70%) |
Jun 15, 2012 | 23.33 | 23.49 | 23.00 | 23.18 | 4,269,045 | -0.06(-0.28%) |
Jun 14, 2012 | 22.57 | 23.43 | 22.56 | 23.24 | 3,693,584 | +0.75(+3.35%) |
Jun 13, 2012 | 23.08 | 23.35 | 22.39 | 22.49 | 4,153,536 | -0.59(-2.55%) |
Jun 12, 2012 | 23.02 | 23.32 | 22.76 | 23.08 | 3,493,652 | +0.22(+0.97%) |
Jun 11, 2012 | 24.05 | 24.09 | 22.84 | 22.86 | 3,720,308 | -0.88(-3.72%) |
Jun 08, 2012 | 23.20 | 23.76 | 22.90 | 23.74 | 3,363,468 | +0.40(+1.73%) |
Jun 07, 2012 | 23.61 | 23.92 | 22.86 | 23.34 | 5,267,356 | +0.09(+0.40%) |
Jun 06, 2012 | 23.33 | 23.86 | 23.05 | 23.24 | 6,204,468 | +0.38(+1.65%) |
Jun 05, 2012 | 21.94 | 23.01 | 21.86 | 22.87 | 5,077,759 | +0.84(+3.80%) |
Jun 04, 2012 | 23.35 | 23.42 | 21.90 | 22.03 | 7,076,093 | -1.18(-5.07%) |