Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 30.24 | 30.24 | 29.66 | 30.01 | 110,492 | +0.09(+0.30%) |
Aug 30, 2012 | 30.04 | 30.07 | 29.79 | 29.92 | 94,877 | -0.30(-0.99%) |
Aug 29, 2012 | 30.22 | 30.67 | 30.05 | 30.22 | 157,670 | +0.29(+0.97%) |
Aug 27, 2012 | 30.53 | 30.69 | 29.85 | 29.93 | 159,899 | -0.37(-1.22%) |
Aug 24, 2012 | 30.54 | 30.75 | 30.24 | 30.30 | 254,609 | -0.22(-0.72%) |
Aug 23, 2012 | 31.15 | 31.40 | 30.26 | 30.52 | 304,524 | -0.64(-2.05%) |
Aug 22, 2012 | 31.51 | 31.97 | 31.11 | 31.16 | 386,484 | -0.48(-1.51%) |
Aug 21, 2012 | 32.21 | 32.32 | 31.59 | 31.64 | 335,662 | -0.58(-1.80%) |
Aug 20, 2012 | 32.50 | 32.70 | 32.01 | 32.22 | 266,481 | -0.38(-1.16%) |
Aug 17, 2012 | 31.96 | 32.65 | 31.81 | 32.59 | 264,782 | +0.59(+1.84%) |
Aug 16, 2012 | 31.73 | 32.06 | 31.51 | 32.01 | 233,050 | +0.13(+0.41%) |
Aug 15, 2012 | 31.13 | 31.92 | 31.08 | 31.88 | 98,148 | +0.61(+1.95%) |
Aug 14, 2012 | 31.14 | 31.53 | 31.14 | 31.27 | 247,740 | +0.36(+1.16%) |
Aug 13, 2012 | 30.74 | 30.96 | 30.49 | 30.91 | 102,636 | +0.08(+0.26%) |
Aug 10, 2012 | 30.69 | 31.01 | 30.50 | 30.83 | 140,684 | +0.14(+0.45%) |
Aug 09, 2012 | 31.30 | 31.60 | 30.64 | 30.69 | 230,312 | -0.80(-2.53%) |
Aug 08, 2012 | 31.06 | 31.66 | 30.95 | 31.49 | 299,951 | +0.31(+0.99%) |
Aug 07, 2012 | 31.50 | 31.85 | 31.11 | 31.18 | 194,863 | -0.09(-0.29%) |
Aug 06, 2012 | 30.83 | 31.46 | 30.82 | 31.27 | 236,527 | +0.43(+1.39%) |
Aug 03, 2012 | 30.01 | 31.23 | 29.88 | 30.84 | 280,790 | +1.08(+3.62%) |
Aug 02, 2012 | 29.02 | 29.86 | 28.96 | 29.76 | 326,322 | +0.46(+1.57%) |
Aug 01, 2012 | 29.83 | 29.98 | 28.92 | 29.30 | 323,203 | -0.36(-1.21%) |
Jul 31, 2012 | 29.65 | 30.00 | 29.54 | 29.66 | 277,366 | -0.14(-0.47%) |
Jul 30, 2012 | 29.87 | 30.20 | 29.50 | 29.80 | 209,140 | -0.01(-0.03%) |
Jul 27, 2012 | 28.54 | 30.35 | 28.54 | 29.81 | 361,831 | +1.30(+4.55%) |
Jul 26, 2012 | 28.68 | 29.08 | 28.20 | 28.52 | 336,184 | +0.29(+1.02%) |
Jul 25, 2012 | 28.12 | 28.27 | 27.88 | 28.23 | 427,366 | +0.21(+0.75%) |
Jul 24, 2012 | 27.91 | 28.19 | 27.82 | 28.02 | 429,752 | +0.07(+0.25%) |
Jul 23, 2012 | 27.88 | 28.09 | 27.18 | 27.95 | 377,254 | -0.57(-1.99%) |
Jul 20, 2012 | 29.16 | 29.88 | 27.78 | 28.52 | 1,230,926 | -3.26(-10.26%) |
Jul 19, 2012 | 31.61 | 32.03 | 31.30 | 31.78 | 238,895 | +0.41(+1.30%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.27 | 31.37 | 363,710 | -0.27(-0.85%) |
Jul 17, 2012 | 32.79 | 33.01 | 31.36 | 31.64 | 947,066 | -2.69(-7.84%) |
Jul 16, 2012 | 34.58 | 34.70 | 34.13 | 34.33 | 170,871 | -0.51(-1.46%) |
Jul 13, 2012 | 34.32 | 35.13 | 34.32 | 34.84 | 190,755 | +0.56(+1.63%) |
Jul 12, 2012 | 33.95 | 34.45 | 33.80 | 34.28 | 141,806 | +0.11(+0.32%) |
Jul 11, 2012 | 34.72 | 34.83 | 33.95 | 34.17 | 173,773 | -0.40(-1.15%) |
Jul 10, 2012 | 35.54 | 35.55 | 34.48 | 34.57 | 159,019 | -0.72(-2.03%) |
Jul 09, 2012 | 35.60 | 35.75 | 35.07 | 35.29 | 144,774 | -0.33(-0.92%) |
Jul 06, 2012 | 35.66 | 36.02 | 35.47 | 35.62 | 78,922 | -0.51(-1.41%) |
Jul 05, 2012 | 36.07 | 36.44 | 36.02 | 36.12 | 118,516 | -0.15(-0.41%) |
Jul 03, 2012 | 35.55 | 36.29 | 35.55 | 36.27 | 179,077 | +0.64(+1.79%) |
Jul 02, 2012 | 36.26 | 36.43 | 35.19 | 35.64 | 316,345 | -0.39(-1.08%) |
Jun 29, 2012 | 35.58 | 36.09 | 35.27 | 36.02 | 132,280 | +1.23(+3.52%) |
Jun 28, 2012 | 34.36 | 34.87 | 34.00 | 34.80 | 122,623 | +0.17(+0.49%) |
Jun 27, 2012 | 34.35 | 34.71 | 34.15 | 34.63 | 147,452 | +0.28(+0.81%) |
Jun 26, 2012 | 34.38 | 34.62 | 33.99 | 34.35 | 219,755 | -0.05(-0.14%) |
Jun 25, 2012 | 34.49 | 34.64 | 34.18 | 34.40 | 285,432 | -0.62(-1.77%) |
Jun 22, 2012 | 35.13 | 35.19 | 34.77 | 35.02 | 191,214 | -0.01(-0.03%) |
Jun 21, 2012 | 36.00 | 36.19 | 34.89 | 35.03 | 143,540 | -1.02(-2.82%) |
Jun 20, 2012 | 36.34 | 36.40 | 35.70 | 36.04 | 184,236 | -0.25(-0.69%) |
Jun 19, 2012 | 35.33 | 36.57 | 35.28 | 36.29 | 221,758 | +1.11(+3.15%) |
Jun 18, 2012 | 34.32 | 35.35 | 34.32 | 35.19 | 190,743 | +0.51(+1.47%) |
Jun 15, 2012 | 34.08 | 34.82 | 34.08 | 34.68 | 209,179 | +0.51(+1.49%) |
Jun 14, 2012 | 33.74 | 34.39 | 33.61 | 34.17 | 213,774 | +0.40(+1.18%) |
Jun 13, 2012 | 33.97 | 34.38 | 33.54 | 33.77 | 121,233 | -0.27(-0.79%) |
Jun 12, 2012 | 33.96 | 34.44 | 33.60 | 34.04 | 137,524 | +0.26(+0.77%) |
Jun 11, 2012 | 35.04 | 35.07 | 33.73 | 33.78 | 187,149 | -1.01(-2.89%) |
Jun 08, 2012 | 33.94 | 34.91 | 33.87 | 34.79 | 107,709 | +0.79(+2.32%) |
Jun 07, 2012 | 34.69 | 35.00 | 33.99 | 34.00 | 182,395 | -0.35(-1.02%) |
Jun 06, 2012 | 33.64 | 34.36 | 33.64 | 34.35 | 199,433 | +0.92(+2.74%) |
Jun 05, 2012 | 33.59 | 33.80 | 33.36 | 33.43 | 166,433 | -0.24(-0.71%) |
Jun 04, 2012 | 33.75 | 33.96 | 33.27 | 33.67 | 136,716 | +0.14(+0.42%) |