Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 28.44 | 28.46 | 28.00 | 28.31 | 517,209 | +0.17(+0.61%) |
Aug 30, 2012 | 28.40 | 28.65 | 28.06 | 28.14 | 718,428 | -0.37(-1.30%) |
Aug 29, 2012 | 28.30 | 28.77 | 28.07 | 28.51 | 617,906 | +0.20(+0.72%) |
Aug 27, 2012 | 27.53 | 28.34 | 27.31 | 28.30 | 2,573,538 | -0.23(-0.79%) |
Aug 24, 2012 | 28.36 | 28.61 | 28.29 | 28.53 | 487,557 | +0.15(+0.54%) |
Aug 23, 2012 | 28.48 | 28.59 | 28.23 | 28.38 | 1,059,759 | -0.22(-0.76%) |
Aug 22, 2012 | 28.18 | 28.65 | 28.10 | 28.59 | 885,852 | +0.31(+1.10%) |
Aug 21, 2012 | 28.55 | 28.79 | 28.25 | 28.28 | 421,996 | -0.16(-0.58%) |
Aug 20, 2012 | 28.31 | 28.51 | 28.04 | 28.45 | 936,019 | +0.28(+0.99%) |
Aug 17, 2012 | 28.00 | 28.36 | 28.00 | 28.17 | 2,299,636 | +0.12(+0.42%) |
Aug 16, 2012 | 27.53 | 28.27 | 27.48 | 28.05 | 2,029,476 | +0.57(+2.09%) |
Aug 15, 2012 | 27.29 | 27.55 | 27.19 | 27.47 | 682,189 | +0.10(+0.36%) |
Aug 14, 2012 | 27.55 | 27.63 | 27.24 | 27.37 | 858,184 | +0.07(+0.27%) |
Aug 13, 2012 | 27.42 | 27.48 | 26.88 | 27.30 | 1,036,786 | -0.11(-0.40%) |
Aug 10, 2012 | 27.56 | 27.62 | 27.16 | 27.41 | 1,525,070 | -0.11(-0.40%) |
Aug 09, 2012 | 27.91 | 27.92 | 27.39 | 27.52 | 1,596,349 | -0.39(-1.40%) |
Aug 08, 2012 | 28.32 | 28.35 | 27.90 | 27.91 | 995,336 | -0.39(-1.36%) |
Aug 07, 2012 | 28.20 | 28.68 | 28.07 | 28.30 | 1,459,224 | +0.34(+1.23%) |
Aug 06, 2012 | 27.04 | 28.08 | 27.03 | 27.95 | 1,687,836 | +0.84(+3.09%) |
Aug 03, 2012 | 26.68 | 27.37 | 26.68 | 27.12 | 1,749,192 | +0.78(+2.96%) |
Aug 02, 2012 | 24.42 | 26.58 | 24.07 | 26.34 | 3,235,314 | +1.94(+7.94%) |
Aug 01, 2012 | 24.63 | 24.66 | 24.30 | 24.40 | 965,271 | +0.03(+0.14%) |
Jul 31, 2012 | 24.66 | 24.84 | 24.36 | 24.37 | 486,342 | -0.33(-1.35%) |
Jul 30, 2012 | 24.99 | 24.99 | 24.57 | 24.70 | 531,858 | -0.28(-1.13%) |
Jul 27, 2012 | 23.96 | 25.04 | 23.93 | 24.98 | 1,220,367 | +1.40(+5.92%) |
Jul 26, 2012 | 23.61 | 23.80 | 23.29 | 23.59 | 354,611 | +0.33(+1.41%) |
Jul 25, 2012 | 23.44 | 23.58 | 23.02 | 23.26 | 612,350 | +0.02(+0.11%) |
Jul 24, 2012 | 23.61 | 23.66 | 22.99 | 23.23 | 814,737 | -0.28(-1.20%) |
Jul 23, 2012 | 23.10 | 23.59 | 22.83 | 23.52 | 924,420 | -0.32(-1.36%) |
Jul 20, 2012 | 23.76 | 23.90 | 23.61 | 23.84 | 621,995 | -0.29(-1.21%) |
Jul 19, 2012 | 24.15 | 24.50 | 23.93 | 24.13 | 1,522,894 | +0.21(+0.86%) |
Jul 18, 2012 | 23.06 | 23.99 | 23.06 | 23.93 | 1,521,432 | +0.66(+2.84%) |
Jul 17, 2012 | 22.64 | 23.36 | 22.56 | 23.27 | 1,301,274 | +0.63(+2.77%) |
Jul 16, 2012 | 22.50 | 22.71 | 22.33 | 22.64 | 882,522 | +0.03(+0.13%) |
Jul 13, 2012 | 22.24 | 22.72 | 22.17 | 22.61 | 558,485 | +0.47(+2.11%) |
Jul 12, 2012 | 21.87 | 22.34 | 21.52 | 22.14 | 736,371 | -0.03(-0.13%) |
Jul 11, 2012 | 22.35 | 22.42 | 21.96 | 22.17 | 1,070,354 | -0.15(-0.66%) |
Jul 10, 2012 | 22.88 | 22.98 | 22.14 | 22.32 | 1,160,353 | -0.41(-1.81%) |
Jul 09, 2012 | 22.65 | 22.92 | 22.26 | 22.73 | 1,714,783 | +0.54(+2.44%) |
Jul 06, 2012 | 22.23 | 22.39 | 21.93 | 22.19 | 884,763 | -0.42(-1.85%) |
Jul 05, 2012 | 22.03 | 23.08 | 21.92 | 22.60 | 2,182,873 | +0.62(+2.80%) |
Jul 03, 2012 | 21.43 | 22.09 | 21.39 | 21.99 | 686,511 | +0.60(+2.80%) |
Jul 02, 2012 | 21.45 | 21.71 | 20.87 | 21.39 | 1,072,588 | -0.06(-0.29%) |
Jun 29, 2012 | 21.42 | 21.51 | 21.10 | 21.45 | 1,264,543 | +0.71(+3.44%) |
Jun 28, 2012 | 20.45 | 20.84 | 20.33 | 20.74 | 1,083,471 | -0.07(-0.33%) |
Jun 27, 2012 | 20.61 | 20.91 | 20.49 | 20.81 | 652,791 | +0.29(+1.40%) |
Jun 26, 2012 | 20.49 | 20.81 | 20.33 | 20.52 | 695,645 | +0.15(+0.73%) |
Jun 25, 2012 | 20.54 | 20.62 | 20.23 | 20.37 | 1,721,331 | -0.62(-2.97%) |
Jun 22, 2012 | 20.60 | 21.07 | 20.14 | 21.00 | 1,351,026 | +0.60(+2.92%) |
Jun 21, 2012 | 21.40 | 21.58 | 20.29 | 20.40 | 1,520,068 | -1.00(-4.66%) |
Jun 20, 2012 | 21.77 | 21.87 | 21.33 | 21.40 | 1,332,855 | -0.30(-1.36%) |
Jun 19, 2012 | 21.10 | 21.82 | 21.10 | 21.69 | 1,182,642 | +0.71(+3.40%) |
Jun 18, 2012 | 20.33 | 21.07 | 20.20 | 20.98 | 1,361,456 | +0.41(+2.00%) |
Jun 15, 2012 | 20.04 | 20.60 | 20.01 | 20.57 | 1,128,716 | +0.59(+2.94%) |
Jun 14, 2012 | 20.47 | 20.53 | 19.76 | 19.98 | 1,615,324 | -0.46(-2.23%) |
Jun 13, 2012 | 21.33 | 21.33 | 20.22 | 20.44 | 1,445,213 | -1.08(-5.04%) |
Jun 12, 2012 | 20.63 | 21.57 | 20.56 | 21.52 | 1,874,611 | +0.98(+4.78%) |
Jun 11, 2012 | 21.57 | 21.57 | 20.52 | 20.54 | 2,083,453 | -0.68(-3.21%) |
Jun 08, 2012 | 21.19 | 21.33 | 20.77 | 21.22 | 1,038,062 | -0.13(-0.60%) |
Jun 07, 2012 | 21.70 | 22.00 | 21.23 | 21.35 | 1,198,080 | +0.04(+0.19%) |
Jun 06, 2012 | 20.83 | 21.62 | 20.82 | 21.31 | 1,759,536 | +0.82(+4.03%) |
Jun 05, 2012 | 19.96 | 20.66 | 19.96 | 20.48 | 2,494,992 | +0.41(+2.05%) |
Jun 04, 2012 | 20.58 | 20.58 | 19.89 | 20.07 | 1,939,122 | -0.39(-1.93%) |