Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.69 | 34.69 | 34.01 | 34.29 | 100,075 | -0.08(-0.24%) |
Aug 30, 2012 | 34.60 | 34.62 | 34.29 | 34.38 | 301,959 | -0.29(-0.84%) |
Aug 29, 2012 | 34.83 | 35.23 | 34.44 | 34.67 | 168,487 | -0.06(-0.17%) |
Aug 27, 2012 | 34.95 | 34.97 | 34.68 | 34.73 | 52,593 | -0.07(-0.20%) |
Aug 24, 2012 | 34.38 | 35.20 | 34.05 | 34.80 | 279,913 | +0.74(+2.19%) |
Aug 23, 2012 | 33.94 | 34.18 | 33.83 | 34.05 | 219,462 | +0.00(+0.00%) |
Aug 22, 2012 | 33.94 | 34.46 | 33.73 | 34.05 | 299,799 | -0.06(-0.19%) |
Aug 21, 2012 | 34.33 | 34.71 | 33.95 | 34.12 | 143,479 | -0.16(-0.45%) |
Aug 20, 2012 | 34.18 | 34.40 | 33.99 | 34.27 | 71,723 | -0.04(-0.11%) |
Aug 17, 2012 | 34.18 | 34.49 | 34.02 | 34.31 | 70,618 | +0.09(+0.26%) |
Aug 16, 2012 | 34.24 | 34.31 | 34.02 | 34.22 | 84,336 | -0.01(-0.02%) |
Aug 15, 2012 | 33.85 | 34.36 | 33.72 | 34.23 | 118,521 | +0.44(+1.30%) |
Aug 14, 2012 | 34.03 | 34.11 | 33.59 | 33.79 | 117,052 | -0.05(-0.15%) |
Aug 13, 2012 | 33.67 | 33.87 | 33.30 | 33.84 | 87,648 | +0.07(+0.21%) |
Aug 10, 2012 | 34.07 | 34.22 | 33.30 | 33.77 | 134,342 | -0.34(-1.01%) |
Aug 09, 2012 | 34.81 | 34.96 | 33.63 | 34.11 | 289,932 | -0.59(-1.70%) |
Aug 08, 2012 | 33.99 | 34.96 | 33.99 | 34.70 | 187,615 | +0.46(+1.34%) |
Aug 07, 2012 | 34.16 | 34.46 | 33.86 | 34.24 | 339,849 | +0.27(+0.80%) |
Aug 06, 2012 | 34.06 | 34.31 | 33.66 | 33.97 | 253,245 | -0.01(-0.04%) |
Aug 03, 2012 | 34.27 | 34.78 | 33.41 | 33.98 | 307,139 | +0.23(+0.67%) |
Aug 02, 2012 | 33.47 | 34.92 | 32.96 | 33.76 | 1,365,862 | +0.05(+0.13%) |
Aug 01, 2012 | 34.58 | 33.71 | 33.71 | 33.71 | 718,352 | -0.80(-2.31%) |
Jul 31, 2012 | 31.18 | 34.80 | 31.18 | 34.51 | 880,801 | +4.61(+15.42%) |
Jul 30, 2012 | 30.09 | 30.81 | 29.68 | 29.90 | 191,536 | -0.21(-0.71%) |
Jul 27, 2012 | 29.22 | 30.20 | 28.96 | 30.11 | 126,713 | +0.91(+3.13%) |
Jul 26, 2012 | 29.12 | 30.16 | 28.92 | 29.20 | 229,522 | +0.55(+1.92%) |
Jul 25, 2012 | 27.97 | 29.23 | 27.70 | 28.65 | 195,337 | +1.31(+4.81%) |
Jul 24, 2012 | 27.37 | 27.37 | 27.12 | 27.33 | 100,962 | -0.08(-0.28%) |
Jul 23, 2012 | 27.32 | 27.41 | 26.86 | 27.41 | 114,937 | -0.48(-1.72%) |
Jul 20, 2012 | 28.84 | 28.84 | 27.48 | 27.89 | 151,716 | -1.24(-4.27%) |
Jul 19, 2012 | 28.91 | 29.32 | 28.75 | 29.13 | 109,826 | +0.28(+0.96%) |
Jul 18, 2012 | 28.25 | 29.17 | 28.01 | 28.86 | 58,288 | +0.49(+1.71%) |
Jul 17, 2012 | 28.38 | 28.43 | 27.86 | 28.37 | 52,388 | +0.10(+0.34%) |
Jul 16, 2012 | 28.91 | 29.06 | 28.21 | 28.27 | 70,978 | -0.82(-2.83%) |
Jul 13, 2012 | 28.42 | 29.27 | 28.21 | 29.09 | 69,136 | +0.84(+2.98%) |
Jul 12, 2012 | 27.98 | 28.47 | 27.73 | 28.25 | 61,454 | +0.01(+0.05%) |
Jul 11, 2012 | 28.34 | 28.49 | 28.12 | 28.24 | 94,241 | -0.10(-0.34%) |
Jul 10, 2012 | 28.51 | 28.78 | 28.21 | 28.34 | 80,643 | -0.10(-0.34%) |
Jul 09, 2012 | 28.34 | 28.51 | 28.03 | 28.43 | 87,019 | +0.00(+0.00%) |
Jul 06, 2012 | 29.09 | 29.28 | 28.10 | 28.43 | 200,449 | -0.95(-3.22%) |
Jul 05, 2012 | 29.02 | 29.64 | 28.94 | 29.38 | 53,572 | +0.30(+1.05%) |
Jul 03, 2012 | 28.69 | 29.13 | 28.39 | 29.08 | 44,204 | +0.38(+1.31%) |
Jul 02, 2012 | 28.81 | 29.00 | 28.36 | 28.70 | 133,326 | -0.20(-0.69%) |
Jun 29, 2012 | 28.28 | 28.93 | 27.86 | 28.90 | 250,656 | +1.11(+4.01%) |
Jun 28, 2012 | 27.74 | 27.79 | 26.95 | 27.79 | 120,368 | -0.16(-0.58%) |
Jun 27, 2012 | 28.23 | 28.26 | 27.55 | 27.95 | 120,288 | -0.15(-0.53%) |
Jun 26, 2012 | 27.94 | 28.33 | 27.82 | 28.10 | 101,659 | +0.25(+0.88%) |
Jun 25, 2012 | 28.18 | 28.26 | 27.81 | 27.85 | 128,196 | -0.64(-2.25%) |
Jun 22, 2012 | 28.56 | 28.91 | 28.42 | 28.49 | 135,530 | -0.12(-0.43%) |
Jun 21, 2012 | 29.15 | 29.21 | 28.33 | 28.62 | 101,566 | -0.62(-2.10%) |
Jun 20, 2012 | 29.90 | 30.07 | 28.98 | 29.23 | 162,028 | -0.71(-2.36%) |
Jun 19, 2012 | 29.65 | 30.21 | 29.60 | 29.94 | 88,137 | +0.41(+1.40%) |
Jun 18, 2012 | 29.67 | 29.93 | 29.37 | 29.52 | 81,627 | -0.29(-0.98%) |
Jun 15, 2012 | 29.34 | 29.90 | 29.34 | 29.81 | 189,044 | +0.55(+1.88%) |
Jun 14, 2012 | 28.84 | 29.35 | 28.69 | 29.26 | 145,701 | +0.41(+1.41%) |
Jun 13, 2012 | 28.33 | 29.48 | 28.17 | 28.86 | 209,630 | +0.40(+1.41%) |
Jun 12, 2012 | 28.87 | 28.95 | 28.31 | 28.45 | 326,839 | -0.30(-1.04%) |
Jun 11, 2012 | 29.76 | 29.90 | 28.74 | 28.75 | 204,785 | -0.93(-3.12%) |
Jun 08, 2012 | 29.81 | 29.87 | 29.38 | 29.68 | 179,302 | -0.32(-1.06%) |
Jun 07, 2012 | 31.63 | 31.76 | 29.98 | 29.99 | 174,548 | -1.14(-3.66%) |
Jun 06, 2012 | 31.12 | 31.34 | 31.04 | 31.13 | 162,681 | +0.30(+0.97%) |
Jun 05, 2012 | 29.87 | 30.88 | 29.74 | 30.84 | 157,625 | +0.80(+2.67%) |
Jun 04, 2012 | 30.27 | 30.36 | 29.67 | 30.03 | 84,534 | -0.17(-0.56%) |