Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.50 | 36.12 | 34.25 | 34.40 | 3,465,260 | +3.90(+12.79%) |
Aug 30, 2012 | 30.52 | 31.36 | 29.91 | 30.50 | 892,685 | -0.34(-1.10%) |
Aug 29, 2012 | 31.00 | 31.04 | 30.51 | 30.84 | 311,232 | -0.19(-0.61%) |
Aug 27, 2012 | 31.07 | 31.16 | 30.54 | 31.03 | 332,738 | +0.17(+0.55%) |
Aug 24, 2012 | 30.90 | 31.06 | 30.45 | 30.86 | 337,781 | -0.07(-0.23%) |
Aug 23, 2012 | 30.51 | 30.94 | 30.05 | 30.93 | 389,340 | +0.33(+1.08%) |
Aug 22, 2012 | 30.80 | 30.95 | 30.50 | 30.60 | 265,653 | -0.15(-0.49%) |
Aug 21, 2012 | 31.50 | 31.75 | 30.47 | 30.75 | 314,795 | -0.69(-2.19%) |
Aug 20, 2012 | 30.90 | 31.50 | 30.58 | 31.44 | 347,416 | +0.54(+1.75%) |
Aug 17, 2012 | 30.85 | 31.00 | 30.43 | 30.90 | 376,059 | +0.24(+0.78%) |
Aug 16, 2012 | 29.56 | 30.76 | 29.05 | 30.66 | 551,303 | +1.37(+4.68%) |
Aug 15, 2012 | 29.29 | 29.93 | 28.74 | 29.29 | 384,300 | -0.39(-1.31%) |
Aug 14, 2012 | 30.04 | 30.12 | 29.42 | 29.68 | 154,795 | -0.17(-0.57%) |
Aug 13, 2012 | 30.22 | 30.30 | 29.46 | 29.85 | 320,781 | -0.33(-1.09%) |
Aug 10, 2012 | 30.28 | 30.75 | 29.95 | 30.18 | 309,113 | -0.34(-1.11%) |
Aug 09, 2012 | 30.21 | 30.58 | 29.94 | 30.52 | 285,619 | +0.36(+1.19%) |
Aug 08, 2012 | 30.26 | 30.66 | 29.69 | 30.16 | 231,421 | -0.35(-1.15%) |
Aug 07, 2012 | 29.64 | 30.84 | 29.39 | 30.51 | 758,889 | +1.35(+4.63%) |
Aug 06, 2012 | 27.98 | 29.74 | 27.88 | 29.16 | 624,084 | +1.22(+4.37%) |
Aug 03, 2012 | 28.90 | 28.99 | 27.53 | 27.94 | 422,099 | -0.34(-1.20%) |
Aug 02, 2012 | 28.40 | 28.54 | 27.00 | 28.28 | 840,079 | -0.67(-2.31%) |
Aug 01, 2012 | 29.69 | 29.80 | 28.68 | 28.95 | 338,282 | -0.45(-1.53%) |
Jul 31, 2012 | 28.65 | 29.55 | 28.64 | 29.40 | 518,346 | +0.65(+2.26%) |
Jul 30, 2012 | 29.18 | 29.28 | 28.37 | 28.75 | 322,411 | -0.52(-1.78%) |
Jul 27, 2012 | 28.64 | 29.90 | 28.05 | 29.27 | 770,671 | +0.90(+3.17%) |
Jul 26, 2012 | 28.83 | 28.93 | 27.99 | 28.37 | 644,436 | +0.12(+0.42%) |
Jul 25, 2012 | 28.11 | 28.47 | 27.60 | 28.25 | 396,009 | +0.29(+1.04%) |
Jul 24, 2012 | 28.15 | 28.25 | 27.75 | 27.96 | 365,321 | -0.10(-0.36%) |
Jul 23, 2012 | 28.25 | 28.63 | 28.00 | 28.06 | 1,014,935 | -0.49(-1.72%) |
Jul 20, 2012 | 29.12 | 29.57 | 28.06 | 28.55 | 6,141,008 | -0.64(-2.19%) |
Jul 19, 2012 | 29.00 | 29.36 | 28.47 | 29.19 | 846,086 | +0.27(+0.93%) |
Jul 18, 2012 | 27.86 | 29.45 | 27.50 | 28.92 | 910,518 | +0.95(+3.40%) |
Jul 17, 2012 | 27.89 | 28.29 | 27.49 | 27.97 | 653,097 | -0.46(-1.62%) |
Jul 16, 2012 | 28.05 | 29.32 | 27.94 | 28.43 | 422,400 | +0.24(+0.85%) |
Jul 13, 2012 | 27.24 | 28.74 | 27.02 | 28.19 | 354,544 | +1.09(+4.02%) |
Jul 12, 2012 | 26.32 | 27.50 | 25.90 | 27.10 | 246,978 | +0.51(+1.92%) |
Jul 11, 2012 | 26.83 | 27.41 | 26.25 | 26.59 | 350,331 | -0.24(-0.89%) |
Jul 10, 2012 | 28.24 | 28.24 | 26.51 | 26.83 | 694,643 | -1.24(-4.42%) |
Jul 09, 2012 | 29.17 | 29.59 | 27.42 | 28.07 | 813,921 | -1.56(-5.26%) |
Jul 06, 2012 | 29.29 | 29.86 | 28.88 | 29.63 | 444,501 | -0.23(-0.77%) |
Jul 05, 2012 | 28.89 | 30.53 | 28.68 | 29.86 | 152,099 | +0.82(+2.82%) |
Jul 03, 2012 | 29.06 | 29.25 | 28.80 | 29.04 | 138,890 | -0.09(-0.31%) |
Jul 02, 2012 | 28.15 | 29.49 | 27.44 | 29.13 | 350,711 | +1.03(+3.67%) |
Jun 29, 2012 | 27.10 | 28.36 | 27.01 | 28.10 | 458,260 | +1.61(+6.08%) |
Jun 28, 2012 | 26.98 | 27.59 | 25.82 | 26.49 | 1,178,654 | -1.51(-5.39%) |
Jun 27, 2012 | 27.62 | 28.38 | 27.62 | 28.00 | 351,007 | +0.22(+0.79%) |
Jun 26, 2012 | 28.41 | 28.41 | 27.53 | 27.78 | 490,306 | -0.48(-1.70%) |
Jun 25, 2012 | 28.84 | 28.94 | 27.84 | 28.26 | 657,248 | -1.01(-3.45%) |
Jun 22, 2012 | 30.00 | 31.20 | 29.11 | 29.27 | 1,561,032 | -0.27(-0.91%) |
Jun 21, 2012 | 31.52 | 32.02 | 29.32 | 29.54 | 569,279 | -2.14(-6.76%) |
Jun 20, 2012 | 31.93 | 32.02 | 30.81 | 31.68 | 310,936 | -0.28(-0.88%) |
Jun 19, 2012 | 32.65 | 32.67 | 31.84 | 31.96 | 387,820 | -0.17(-0.53%) |
Jun 18, 2012 | 32.35 | 32.72 | 31.76 | 32.13 | 318,165 | -0.60(-1.83%) |
Jun 15, 2012 | 31.84 | 33.04 | 31.18 | 32.73 | 396,787 | +1.07(+3.38%) |
Jun 14, 2012 | 30.90 | 31.92 | 30.75 | 31.66 | 273,447 | +0.91(+2.96%) |
Jun 13, 2012 | 30.48 | 31.95 | 30.02 | 30.75 | 233,851 | +0.32(+1.05%) |
Jun 12, 2012 | 30.69 | 30.99 | 29.83 | 30.43 | 298,603 | +0.42(+1.40%) |
Jun 11, 2012 | 32.69 | 32.88 | 29.77 | 30.01 | 378,411 | -2.00(-6.25%) |
Jun 08, 2012 | 30.10 | 32.06 | 29.22 | 32.01 | 626,515 | +2.24(+7.52%) |
Jun 07, 2012 | 30.56 | 31.41 | 28.65 | 29.77 | 455,199 | -0.38(-1.26%) |
Jun 06, 2012 | 28.90 | 32.00 | 28.10 | 30.15 | 869,297 | +1.56(+5.46%) |
Jun 05, 2012 | 27.26 | 28.85 | 26.80 | 28.59 | 610,337 | +1.59(+5.89%) |
Jun 04, 2012 | 27.80 | 28.00 | 25.15 | 27.00 | 706,162 | -0.24(-0.88%) |
Jun 01, 2012 | 31.56 | 31.97 | 26.97 | 27.24 | 1,778,879 | -5.32(-16.34%) |
May 31, 2012 | 34.25 | 34.99 | 31.36 | 32.56 | 988,037 | -1.74(-5.07%) |
May 30, 2012 | 36.08 | 36.08 | 33.57 | 34.30 | 882,473 | -2.08(-5.70%) |
May 29, 2012 | 36.72 | 37.57 | 35.94 | 36.38 | 563,965 | +0.45(+1.24%) |
May 25, 2012 | 35.08 | 36.34 | 34.43 | 35.93 | 296,454 | +1.34(+3.87%) |
May 24, 2012 | 35.50 | 36.50 | 33.58 | 34.59 | 534,739 | -0.30(-0.86%) |
May 23, 2012 | 31.10 | 35.80 | 30.00 | 34.89 | 798,983 | +3.26(+10.31%) |
May 22, 2012 | 30.42 | 32.55 | 30.09 | 31.63 | 508,387 | +1.61(+5.36%) |
May 21, 2012 | 29.48 | 30.14 | 28.82 | 30.02 | 598,955 | +0.96(+3.30%) |
May 18, 2012 | 31.09 | 31.09 | 28.49 | 29.06 | 814,493 | -1.56(-5.09%) |
May 17, 2012 | 31.11 | 31.18 | 29.87 | 30.62 | 404,364 | -0.35(-1.13%) |
May 16, 2012 | 31.64 | 31.90 | 30.41 | 30.97 | 237,873 | -0.65(-2.06%) |
May 15, 2012 | 31.39 | 31.85 | 31.20 | 31.62 | 351,880 | +0.60(+1.93%) |
May 14, 2012 | 31.28 | 32.92 | 30.43 | 31.02 | 702,548 | -0.34(-1.07%) |
May 11, 2012 | 31.33 | 32.23 | 29.47 | 31.36 | 1,023,375 | -0.43(-1.37%) |
May 10, 2012 | 33.32 | 33.95 | 31.53 | 31.79 | 383,398 | -1.07(-3.26%) |
May 09, 2012 | 32.01 | 34.17 | 32.01 | 32.86 | 356,754 | +0.11(+0.34%) |
May 08, 2012 | 33.00 | 34.15 | 32.31 | 32.75 | 329,258 | -0.18(-0.55%) |
May 07, 2012 | 31.75 | 33.03 | 31.75 | 32.93 | 285,866 | +0.86(+2.68%) |
May 04, 2012 | 32.32 | 32.59 | 31.76 | 32.07 | 439,411 | -0.61(-1.87%) |
May 03, 2012 | 36.50 | 36.50 | 32.20 | 32.68 | 1,026,640 | -2.59(-7.36%) |
May 02, 2012 | 35.51 | 36.20 | 35.20 | 35.27 | 261,303 | -0.63(-1.77%) |
May 01, 2012 | 34.29 | 36.94 | 33.93 | 35.91 | 679,496 | +1.96(+5.77%) |
Apr 30, 2012 | 36.13 | 36.13 | 33.60 | 33.95 | 301,579 | -1.11(-3.17%) |
Apr 27, 2012 | 36.00 | 36.97 | 35.02 | 35.06 | 380,799 | -0.05(-0.14%) |
Apr 26, 2012 | 34.59 | 35.30 | 33.34 | 35.11 | 233,970 | +0.39(+1.12%) |
Apr 25, 2012 | 36.78 | 37.15 | 34.57 | 34.72 | 520,432 | -1.08(-3.02%) |
Apr 24, 2012 | 36.04 | 37.34 | 34.65 | 35.80 | 506,199 | -0.13(-0.36%) |
Apr 23, 2012 | 36.78 | 37.24 | 35.76 | 35.93 | 930,433 | -0.27(-0.75%) |
Apr 20, 2012 | 35.25 | 36.64 | 33.50 | 36.20 | 1,796,785 | +0.72(+2.03%) |