Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.28 | 32.28 | 31.93 | 32.13 | 88,535 | +0.09(+0.29%) |
Aug 30, 2012 | 32.15 | 32.18 | 32.01 | 32.03 | 85,706 | -0.30(-0.93%) |
Aug 29, 2012 | 32.24 | 32.45 | 32.13 | 32.34 | 124,770 | +0.30(+0.94%) |
Aug 27, 2012 | 32.11 | 32.22 | 31.92 | 32.03 | 110,311 | +0.06(+0.20%) |
Aug 24, 2012 | 31.80 | 32.08 | 31.75 | 31.97 | 157,032 | +0.06(+0.18%) |
Aug 23, 2012 | 32.15 | 32.15 | 31.82 | 31.91 | 451,995 | -0.26(-0.82%) |
Aug 22, 2012 | 32.26 | 32.33 | 32.04 | 32.18 | 135,465 | -0.15(-0.45%) |
Aug 21, 2012 | 32.52 | 32.85 | 32.25 | 32.32 | 117,452 | +0.02(+0.06%) |
Aug 20, 2012 | 32.32 | 32.36 | 32.12 | 32.30 | 161,910 | -0.09(-0.28%) |
Aug 17, 2012 | 32.17 | 32.41 | 32.06 | 32.39 | 77,264 | +0.31(+0.95%) |
Aug 16, 2012 | 31.74 | 32.18 | 31.57 | 32.09 | 272,086 | +0.31(+0.99%) |
Aug 15, 2012 | 31.40 | 31.78 | 31.38 | 31.78 | 468,415 | +0.31(+0.97%) |
Aug 14, 2012 | 31.75 | 31.83 | 31.35 | 31.47 | 107,528 | -0.07(-0.23%) |
Aug 13, 2012 | 31.60 | 31.60 | 31.20 | 31.54 | 294,611 | -0.11(-0.36%) |
Aug 10, 2012 | 31.61 | 31.67 | 31.47 | 31.65 | 165,105 | -0.04(-0.13%) |
Aug 09, 2012 | 31.59 | 31.85 | 31.59 | 31.70 | 116,725 | +0.06(+0.18%) |
Aug 08, 2012 | 31.42 | 31.75 | 31.42 | 31.64 | 259,021 | +0.10(+0.30%) |
Aug 07, 2012 | 31.51 | 31.81 | 31.45 | 31.54 | 233,494 | +0.28(+0.88%) |
Aug 06, 2012 | 31.13 | 31.46 | 31.06 | 31.27 | 207,422 | +0.20(+0.63%) |
Aug 03, 2012 | 30.91 | 31.22 | 30.49 | 31.07 | 314,736 | +0.84(+2.77%) |
Aug 02, 2012 | 30.07 | 30.42 | 30.07 | 30.23 | 194,664 | -0.12(-0.40%) |
Aug 01, 2012 | 31.00 | 31.09 | 30.35 | 30.35 | 172,722 | -0.51(-1.67%) |
Jul 31, 2012 | 30.98 | 31.19 | 30.87 | 30.87 | 173,576 | -0.18(-0.57%) |
Jul 30, 2012 | 31.21 | 31.35 | 30.97 | 31.04 | 177,596 | -0.08(-0.27%) |
Jul 27, 2012 | 30.55 | 31.25 | 30.37 | 31.13 | 258,763 | +0.75(+2.46%) |
Jul 26, 2012 | 30.58 | 30.65 | 30.19 | 30.38 | 158,718 | +0.31(+1.03%) |
Jul 25, 2012 | 30.21 | 30.34 | 29.97 | 30.07 | 495,993 | +0.03(+0.11%) |
Jul 24, 2012 | 30.63 | 30.63 | 29.89 | 30.04 | 149,118 | -0.46(-1.52%) |
Jul 23, 2012 | 30.51 | 30.65 | 30.35 | 30.50 | 133,552 | -0.55(-1.76%) |
Jul 20, 2012 | 31.19 | 31.26 | 30.99 | 31.05 | 242,773 | -0.37(-1.17%) |
Jul 19, 2012 | 31.66 | 31.70 | 31.33 | 31.42 | 156,481 | -0.13(-0.40%) |
Jul 18, 2012 | 31.28 | 31.68 | 31.28 | 31.54 | 253,554 | +0.19(+0.60%) |
Jul 17, 2012 | 31.38 | 31.48 | 30.92 | 31.35 | 364,686 | +0.15(+0.48%) |
Jul 16, 2012 | 31.28 | 31.37 | 31.11 | 31.20 | 126,346 | -0.18(-0.56%) |
Jul 13, 2012 | 31.06 | 31.47 | 31.06 | 31.38 | 203,058 | +0.45(+1.45%) |
Jul 12, 2012 | 30.76 | 31.04 | 30.48 | 30.93 | 183,634 | -0.04(-0.12%) |
Jul 11, 2012 | 31.13 | 31.21 | 30.84 | 30.97 | 302,003 | -0.11(-0.36%) |
Jul 10, 2012 | 31.55 | 31.65 | 30.94 | 31.08 | 448,525 | -0.25(-0.80%) |
Jul 09, 2012 | 31.39 | 31.40 | 31.17 | 31.33 | 431,902 | -0.09(-0.28%) |
Jul 06, 2012 | 31.45 | 31.55 | 31.32 | 31.42 | 232,301 | -0.34(-1.07%) |
Jul 05, 2012 | 31.76 | 31.87 | 31.58 | 31.76 | 277,491 | +0.01(+0.03%) |
Jul 03, 2012 | 31.37 | 31.78 | 31.34 | 31.75 | 426,683 | +0.40(+1.28%) |
Jul 02, 2012 | 31.16 | 31.36 | 30.78 | 31.35 | 1,275,804 | +0.27(+0.86%) |
Jun 29, 2012 | 30.76 | 31.08 | 30.62 | 31.08 | 411,261 | +0.96(+3.19%) |
Jun 28, 2012 | 29.80 | 30.12 | 29.63 | 30.12 | 186,239 | +0.10(+0.35%) |
Jun 27, 2012 | 29.66 | 30.04 | 29.64 | 30.01 | 275,032 | +0.44(+1.50%) |
Jun 26, 2012 | 29.51 | 29.72 | 29.23 | 29.57 | 167,375 | +0.10(+0.34%) |
Jun 25, 2012 | 29.50 | 29.61 | 29.38 | 29.47 | 279,421 | -0.46(-1.52%) |
Jun 22, 2012 | 29.79 | 30.01 | 29.64 | 29.93 | 255,738 | +0.34(+1.16%) |
Jun 21, 2012 | 30.31 | 30.38 | 29.55 | 29.58 | 203,527 | -0.77(-2.55%) |
Jun 20, 2012 | 30.43 | 30.61 | 30.21 | 30.36 | 193,911 | -0.09(-0.29%) |
Jun 19, 2012 | 30.01 | 30.62 | 29.96 | 30.45 | 163,477 | +0.59(+1.98%) |
Jun 18, 2012 | 29.73 | 29.99 | 29.59 | 29.85 | 157,423 | -0.06(-0.19%) |
Jun 15, 2012 | 29.59 | 29.94 | 29.47 | 29.91 | 190,603 | +0.40(+1.37%) |
Jun 14, 2012 | 29.15 | 29.60 | 29.09 | 29.51 | 242,603 | +0.40(+1.38%) |
Jun 13, 2012 | 29.45 | 29.62 | 28.97 | 29.11 | 232,412 | -0.38(-1.28%) |
Jun 12, 2012 | 29.22 | 29.50 | 28.95 | 29.48 | 826,686 | +0.37(+1.28%) |
Jun 11, 2012 | 30.24 | 30.24 | 29.09 | 29.11 | 380,730 | -0.77(-2.59%) |
Jun 08, 2012 | 29.45 | 29.91 | 29.25 | 29.88 | 278,808 | +0.39(+1.32%) |
Jun 07, 2012 | 30.20 | 30.20 | 29.49 | 29.49 | 525,387 | -0.20(-0.69%) |
Jun 06, 2012 | 29.15 | 29.71 | 29.13 | 29.70 | 781,510 | +0.77(+2.66%) |
Jun 05, 2012 | 28.51 | 28.96 | 28.48 | 28.93 | 535,559 | +0.24(+0.83%) |
Jun 04, 2012 | 28.87 | 28.99 | 28.43 | 28.69 | 1,256,017 | -0.11(-0.38%) |