Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.35 | 34.55 | 34.10 | 34.54 | 336,988 | +0.45(+1.32%) |
Aug 30, 2012 | 34.22 | 34.22 | 33.58 | 34.09 | 108,468 | +0.00(+0.00%) |
Aug 29, 2012 | 34.12 | 34.16 | 33.98 | 34.09 | 135,980 | +0.04(+0.12%) |
Aug 27, 2012 | 34.38 | 34.38 | 33.88 | 34.05 | 286,960 | -0.04(-0.12%) |
Aug 24, 2012 | 34.43 | 34.50 | 34.07 | 34.09 | 106,916 | -0.23(-0.67%) |
Aug 23, 2012 | 34.71 | 34.75 | 34.24 | 34.32 | 84,888 | -0.29(-0.84%) |
Aug 22, 2012 | 34.43 | 34.62 | 34.38 | 34.61 | 79,463 | +0.16(+0.46%) |
Aug 21, 2012 | 34.58 | 34.69 | 34.40 | 34.45 | 560,314 | +0.28(+0.82%) |
Aug 20, 2012 | 34.10 | 34.19 | 33.91 | 34.17 | 94,626 | +0.06(+0.18%) |
Aug 17, 2012 | 33.88 | 34.15 | 33.77 | 34.11 | 198,002 | +0.16(+0.47%) |
Aug 16, 2012 | 33.87 | 34.08 | 33.75 | 33.95 | 120,113 | +0.21(+0.62%) |
Aug 15, 2012 | 33.34 | 33.86 | 33.16 | 33.74 | 78,535 | +0.28(+0.84%) |
Aug 14, 2012 | 33.37 | 33.54 | 33.32 | 33.46 | 50,309 | +0.16(+0.48%) |
Aug 13, 2012 | 33.43 | 33.56 | 33.16 | 33.30 | 57,809 | -0.23(-0.69%) |
Aug 10, 2012 | 33.28 | 33.60 | 33.28 | 33.53 | 53,220 | -0.19(-0.56%) |
Aug 09, 2012 | 33.53 | 33.83 | 33.53 | 33.72 | 113,412 | +0.17(+0.51%) |
Aug 08, 2012 | 33.59 | 33.67 | 33.42 | 33.55 | 177,903 | +0.13(+0.39%) |
Aug 07, 2012 | 33.16 | 33.60 | 33.09 | 33.42 | 146,587 | +0.33(+1.00%) |
Aug 06, 2012 | 32.96 | 33.16 | 32.78 | 33.09 | 103,488 | +0.10(+0.30%) |
Aug 03, 2012 | 32.62 | 33.08 | 32.61 | 32.99 | 244,778 | +0.90(+2.80%) |
Aug 02, 2012 | 32.09 | 32.28 | 32.01 | 32.09 | 71,074 | -0.37(-1.14%) |
Aug 01, 2012 | 32.66 | 32.66 | 32.32 | 32.46 | 155,578 | +0.23(+0.71%) |
Jul 31, 2012 | 32.67 | 32.80 | 32.23 | 32.23 | 140,409 | -0.58(-1.77%) |
Jul 30, 2012 | 32.78 | 32.91 | 32.61 | 32.81 | 62,502 | +0.03(+0.09%) |
Jul 27, 2012 | 32.74 | 32.84 | 32.50 | 32.78 | 95,030 | +0.42(+1.30%) |
Jul 26, 2012 | 32.64 | 32.69 | 32.30 | 32.36 | 81,800 | +0.02(+0.06%) |
Jul 25, 2012 | 32.45 | 32.47 | 31.94 | 32.34 | 141,570 | +0.14(+0.43%) |
Jul 24, 2012 | 32.25 | 32.32 | 31.88 | 32.20 | 80,871 | -0.14(-0.43%) |
Jul 23, 2012 | 32.22 | 32.61 | 32.14 | 32.34 | 470,488 | -0.85(-2.56%) |
Jul 20, 2012 | 33.09 | 33.23 | 32.92 | 33.19 | 116,243 | -0.15(-0.45%) |
Jul 19, 2012 | 33.00 | 33.37 | 32.96 | 33.34 | 113,643 | +0.75(+2.30%) |
Jul 18, 2012 | 31.88 | 32.65 | 31.88 | 32.59 | 292,228 | +0.50(+1.56%) |
Jul 17, 2012 | 32.26 | 32.39 | 31.86 | 32.09 | 138,607 | -0.01(-0.03%) |
Jul 16, 2012 | 31.81 | 32.10 | 31.72 | 32.10 | 71,888 | +0.51(+1.61%) |
Jul 13, 2012 | 31.42 | 31.81 | 31.41 | 31.59 | 110,932 | +0.34(+1.09%) |
Jul 12, 2012 | 30.88 | 31.37 | 30.81 | 31.25 | 36,076 | +0.01(+0.03%) |
Jul 11, 2012 | 31.07 | 31.31 | 30.90 | 31.24 | 77,744 | +0.44(+1.43%) |
Jul 10, 2012 | 31.16 | 31.16 | 30.69 | 30.80 | 100,188 | -0.38(-1.22%) |
Jul 09, 2012 | 30.90 | 31.41 | 30.90 | 31.18 | 212,030 | +0.48(+1.56%) |
Jul 06, 2012 | 30.92 | 30.95 | 30.65 | 30.70 | 87,024 | -0.73(-2.32%) |
Jul 05, 2012 | 31.42 | 31.61 | 31.00 | 31.43 | 319,202 | +0.07(+0.22%) |
Jul 03, 2012 | 31.11 | 31.40 | 30.89 | 31.36 | 134,838 | +1.03(+3.40%) |
Jul 02, 2012 | 30.27 | 30.39 | 30.01 | 30.33 | 82,334 | -0.11(-0.36%) |
Jun 29, 2012 | 29.85 | 30.59 | 29.71 | 30.44 | 236,099 | +1.42(+4.89%) |
Jun 28, 2012 | 29.16 | 29.28 | 28.76 | 29.02 | 122,059 | -0.33(-1.12%) |
Jun 27, 2012 | 29.31 | 29.52 | 29.25 | 29.35 | 267,655 | +0.28(+0.96%) |
Jun 26, 2012 | 28.90 | 29.13 | 28.80 | 29.07 | 165,926 | +0.17(+0.59%) |
Jun 25, 2012 | 28.67 | 28.94 | 28.60 | 28.90 | 156,048 | +0.09(+0.31%) |
Jun 22, 2012 | 28.56 | 28.83 | 28.50 | 28.81 | 195,301 | +0.34(+1.19%) |
Jun 21, 2012 | 28.97 | 29.01 | 28.30 | 28.47 | 389,822 | -0.60(-2.06%) |
Jun 20, 2012 | 29.65 | 29.68 | 29.05 | 29.07 | 133,230 | -0.76(-2.55%) |
Jun 19, 2012 | 29.82 | 29.91 | 29.73 | 29.83 | 102,165 | +0.29(+0.98%) |
Jun 18, 2012 | 29.41 | 29.64 | 29.25 | 29.54 | 147,928 | -0.11(-0.37%) |
Jun 15, 2012 | 29.68 | 29.88 | 29.52 | 29.65 | 115,288 | -0.08(-0.27%) |
Jun 14, 2012 | 29.31 | 29.73 | 29.15 | 29.73 | 212,290 | +0.42(+1.43%) |
Jun 13, 2012 | 29.28 | 29.68 | 29.20 | 29.31 | 111,512 | -0.24(-0.81%) |
Jun 12, 2012 | 29.54 | 29.64 | 29.40 | 29.55 | 168,098 | +0.28(+0.96%) |
Jun 11, 2012 | 30.05 | 30.05 | 29.24 | 29.27 | 298,839 | -0.68(-2.27%) |
Jun 08, 2012 | 29.49 | 29.99 | 29.42 | 29.95 | 305,733 | +0.13(+0.44%) |
Jun 07, 2012 | 30.31 | 30.47 | 29.74 | 29.82 | 280,415 | -0.20(-0.67%) |
Jun 06, 2012 | 29.82 | 30.12 | 29.73 | 30.02 | 246,090 | +0.50(+1.69%) |
Jun 05, 2012 | 29.52 | 29.62 | 29.40 | 29.52 | 173,689 | -0.08(-0.27%) |
Jun 04, 2012 | 29.26 | 29.63 | 29.12 | 29.60 | 564,836 | +0.28(+0.95%) |