Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.90 | 33.02 | 32.78 | 32.93 | 7,453 | +0.13(+0.41%) |
Aug 30, 2012 | 32.97 | 32.97 | 32.79 | 32.79 | 15,505 | -0.42(-1.26%) |
Aug 29, 2012 | 33.29 | 33.37 | 33.17 | 33.21 | 56,696 | -0.25(-0.75%) |
Aug 27, 2012 | 33.50 | 33.56 | 33.38 | 33.46 | 26,976 | -0.13(-0.38%) |
Aug 24, 2012 | 33.38 | 33.65 | 33.32 | 33.59 | 12,204 | +0.06(+0.19%) |
Aug 23, 2012 | 33.60 | 33.64 | 33.48 | 33.52 | 7,269 | -0.09(-0.26%) |
Aug 22, 2012 | 33.47 | 33.68 | 33.38 | 33.61 | 18,217 | -0.05(-0.14%) |
Aug 21, 2012 | 33.77 | 33.94 | 33.63 | 33.66 | 62,586 | +0.12(+0.35%) |
Aug 20, 2012 | 33.44 | 33.59 | 33.19 | 33.54 | 97,643 | -0.06(-0.19%) |
Aug 17, 2012 | 33.71 | 33.82 | 33.56 | 33.60 | 20,672 | +0.20(+0.59%) |
Aug 16, 2012 | 33.34 | 33.49 | 33.25 | 33.41 | 15,803 | +0.20(+0.59%) |
Aug 15, 2012 | 33.28 | 33.28 | 33.20 | 33.21 | 9,389 | -0.32(-0.94%) |
Aug 14, 2012 | 33.59 | 33.63 | 33.52 | 33.52 | 7,918 | +0.26(+0.78%) |
Aug 13, 2012 | 33.36 | 33.37 | 33.20 | 33.26 | 23,123 | +0.02(+0.05%) |
Aug 10, 2012 | 33.07 | 33.28 | 33.03 | 33.25 | 36,731 | +0.17(+0.50%) |
Aug 09, 2012 | 33.06 | 33.12 | 33.02 | 33.08 | 27,779 | +0.03(+0.10%) |
Aug 08, 2012 | 33.03 | 33.11 | 33.01 | 33.05 | 8,801 | +0.12(+0.36%) |
Aug 07, 2012 | 32.99 | 33.11 | 32.93 | 32.93 | 82,655 | +0.22(+0.67%) |
Aug 06, 2012 | 32.75 | 32.79 | 32.68 | 32.71 | 17,943 | +0.23(+0.70%) |
Aug 03, 2012 | 32.28 | 32.55 | 32.28 | 32.48 | 127,495 | +0.16(+0.49%) |
Aug 02, 2012 | 32.35 | 32.39 | 32.15 | 32.33 | 33,759 | -0.29(-0.89%) |
Aug 01, 2012 | 32.80 | 32.81 | 32.59 | 32.62 | 14,010 | +0.00(+0.00%) |
Jul 31, 2012 | 32.78 | 32.78 | 32.61 | 32.62 | 12,222 | -0.15(-0.46%) |
Jul 30, 2012 | 32.79 | 32.82 | 32.73 | 32.77 | 26,429 | -0.12(-0.36%) |
Jul 27, 2012 | 32.52 | 32.91 | 32.45 | 32.89 | 14,930 | +0.35(+1.09%) |
Jul 26, 2012 | 32.44 | 32.53 | 32.34 | 32.53 | 21,209 | +0.71(+2.24%) |
Jul 25, 2012 | 31.90 | 31.97 | 31.66 | 31.82 | 30,848 | +0.13(+0.41%) |
Jul 24, 2012 | 31.96 | 31.96 | 31.55 | 31.69 | 16,510 | -0.12(-0.37%) |
Jul 23, 2012 | 31.72 | 31.90 | 31.63 | 31.81 | 33,029 | -0.52(-1.61%) |
Jul 20, 2012 | 32.43 | 32.49 | 32.30 | 32.33 | 13,028 | -0.74(-2.24%) |
Jul 19, 2012 | 33.08 | 33.12 | 33.02 | 33.07 | 12,403 | +0.34(+1.04%) |
Jul 18, 2012 | 32.58 | 32.81 | 32.52 | 32.73 | 15,869 | -0.10(-0.31%) |
Jul 17, 2012 | 32.82 | 32.89 | 32.68 | 32.83 | 9,035 | -0.32(-0.98%) |
Jul 16, 2012 | 33.21 | 33.32 | 33.11 | 33.15 | 118,809 | -0.12(-0.36%) |
Jul 13, 2012 | 32.85 | 33.34 | 32.85 | 33.27 | 60,093 | +0.43(+1.32%) |
Jul 12, 2012 | 32.81 | 33.00 | 32.73 | 32.84 | 113,074 | -0.38(-1.14%) |
Jul 11, 2012 | 33.28 | 33.28 | 33.09 | 33.22 | 50,381 | -0.14(-0.42%) |
Jul 10, 2012 | 33.52 | 33.56 | 33.24 | 33.36 | 7,573 | -0.20(-0.59%) |
Jul 09, 2012 | 33.43 | 33.56 | 33.37 | 33.56 | 13,973 | -0.07(-0.21%) |
Jul 06, 2012 | 33.52 | 33.63 | 33.39 | 33.63 | 11,486 | -0.04(-0.12%) |
Jul 05, 2012 | 33.72 | 33.76 | 33.53 | 33.67 | 22,759 | -0.31(-0.92%) |
Jul 03, 2012 | 33.75 | 34.02 | 33.75 | 33.98 | 15,161 | +0.26(+0.77%) |
Jul 02, 2012 | 33.65 | 33.77 | 33.58 | 33.72 | 20,605 | +0.09(+0.26%) |
Jun 29, 2012 | 33.60 | 33.71 | 33.56 | 33.64 | 82,539 | +0.43(+1.31%) |
Jun 28, 2012 | 33.02 | 33.20 | 32.97 | 33.20 | 12,068 | +0.32(+0.98%) |
Jun 27, 2012 | 32.78 | 32.96 | 32.78 | 32.88 | 19,106 | +0.34(+1.04%) |
Jun 26, 2012 | 32.44 | 32.60 | 32.37 | 32.54 | 20,232 | +0.22(+0.68%) |
Jun 25, 2012 | 32.51 | 32.51 | 32.26 | 32.32 | 26,112 | -0.29(-0.90%) |
Jun 22, 2012 | 32.54 | 32.61 | 32.44 | 32.61 | 17,096 | +0.28(+0.87%) |
Jun 21, 2012 | 32.79 | 32.79 | 32.22 | 32.33 | 79,440 | -0.37(-1.12%) |
Jun 20, 2012 | 32.67 | 32.80 | 32.46 | 32.70 | 13,734 | +0.13(+0.41%) |
Jun 19, 2012 | 32.45 | 32.72 | 32.42 | 32.56 | 33,323 | +0.24(+0.75%) |
Jun 18, 2012 | 32.24 | 32.41 | 32.24 | 32.32 | 59,150 | +0.07(+0.21%) |
Jun 15, 2012 | 32.07 | 32.32 | 32.03 | 32.25 | 62,235 | +0.54(+1.69%) |
Jun 14, 2012 | 31.59 | 31.79 | 31.51 | 31.72 | 25,059 | +0.08(+0.25%) |
Jun 13, 2012 | 31.69 | 31.88 | 31.56 | 31.64 | 14,851 | -0.13(-0.42%) |
Jun 12, 2012 | 31.73 | 31.79 | 31.58 | 31.77 | 8,344 | +0.47(+1.49%) |
Jun 11, 2012 | 31.72 | 31.72 | 31.30 | 31.30 | 23,311 | -0.44(-1.37%) |
Jun 08, 2012 | 31.51 | 31.74 | 31.43 | 31.74 | 10,296 | -0.19(-0.58%) |
Jun 07, 2012 | 32.17 | 32.25 | 31.91 | 31.93 | 19,095 | -0.23(-0.70%) |
Jun 06, 2012 | 31.85 | 32.15 | 31.81 | 32.15 | 24,350 | +0.33(+1.05%) |
Jun 05, 2012 | 31.76 | 31.82 | 31.60 | 31.82 | 9,023 | +0.34(+1.09%) |
Jun 04, 2012 | 31.47 | 31.55 | 31.24 | 31.47 | 45,074 | +0.45(+1.44%) |