Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.56 | 35.03 | 34.44 | 34.64 | 87,906 | +0.18(+0.53%) |
Aug 30, 2012 | 34.60 | 34.67 | 34.32 | 34.45 | 57,568 | -0.23(-0.67%) |
Aug 29, 2012 | 34.36 | 34.98 | 34.36 | 34.69 | 98,670 | +0.21(+0.60%) |
Aug 27, 2012 | 34.47 | 34.53 | 34.26 | 34.48 | 103,676 | +0.05(+0.14%) |
Aug 24, 2012 | 34.47 | 34.57 | 34.35 | 34.43 | 64,031 | -0.01(-0.03%) |
Aug 23, 2012 | 34.34 | 34.68 | 34.17 | 34.44 | 86,547 | -0.01(-0.03%) |
Aug 22, 2012 | 34.56 | 34.59 | 34.20 | 34.45 | 116,052 | -0.08(-0.22%) |
Aug 21, 2012 | 34.64 | 34.67 | 34.16 | 34.53 | 95,032 | +0.02(+0.05%) |
Aug 20, 2012 | 34.36 | 34.58 | 33.90 | 34.51 | 121,945 | +0.04(+0.11%) |
Aug 17, 2012 | 34.55 | 34.77 | 34.05 | 34.47 | 102,436 | -0.21(-0.60%) |
Aug 16, 2012 | 34.72 | 34.88 | 34.07 | 34.68 | 83,614 | +0.00(+0.00%) |
Aug 15, 2012 | 34.75 | 34.75 | 34.03 | 34.68 | 112,971 | -0.08(-0.22%) |
Aug 14, 2012 | 35.82 | 35.83 | 34.51 | 34.75 | 168,735 | -0.76(-2.15%) |
Aug 13, 2012 | 35.55 | 35.73 | 34.95 | 35.52 | 121,087 | +0.04(+0.12%) |
Aug 10, 2012 | 34.40 | 35.69 | 34.40 | 35.47 | 402,376 | +0.97(+2.80%) |
Aug 09, 2012 | 34.44 | 34.51 | 34.24 | 34.51 | 36,749 | +0.11(+0.32%) |
Aug 08, 2012 | 34.18 | 34.44 | 34.00 | 34.40 | 30,827 | +0.19(+0.57%) |
Aug 07, 2012 | 33.93 | 34.38 | 33.74 | 34.20 | 245,342 | +0.26(+0.76%) |
Aug 06, 2012 | 33.98 | 34.20 | 33.59 | 33.94 | 36,080 | -0.07(-0.19%) |
Aug 03, 2012 | 33.91 | 34.46 | 33.84 | 34.01 | 48,583 | +0.43(+1.29%) |
Aug 02, 2012 | 33.91 | 34.02 | 33.51 | 33.58 | 107,017 | -0.34(-1.02%) |
Aug 01, 2012 | 34.16 | 34.44 | 33.81 | 33.92 | 68,440 | -0.02(-0.07%) |
Jul 31, 2012 | 34.05 | 34.48 | 33.72 | 33.94 | 70,691 | -0.12(-0.36%) |
Jul 30, 2012 | 34.23 | 34.37 | 33.56 | 34.07 | 105,100 | -0.21(-0.61%) |
Jul 27, 2012 | 34.12 | 34.39 | 33.87 | 34.28 | 57,197 | +0.36(+1.06%) |
Jul 26, 2012 | 34.33 | 34.51 | 33.82 | 33.92 | 36,821 | +0.03(+0.08%) |
Jul 25, 2012 | 34.00 | 34.20 | 33.54 | 33.89 | 66,119 | +0.12(+0.35%) |
Jul 24, 2012 | 33.80 | 33.80 | 33.32 | 33.77 | 44,583 | +0.05(+0.15%) |
Jul 23, 2012 | 33.48 | 33.94 | 33.19 | 33.72 | 55,584 | -0.22(-0.65%) |
Jul 20, 2012 | 33.93 | 34.26 | 33.80 | 33.94 | 68,404 | -0.32(-0.94%) |
Jul 19, 2012 | 33.85 | 34.63 | 33.85 | 34.26 | 97,631 | +0.43(+1.27%) |
Jul 18, 2012 | 33.89 | 34.20 | 33.78 | 33.83 | 72,064 | +0.10(+0.31%) |
Jul 17, 2012 | 33.46 | 33.91 | 33.05 | 33.73 | 76,197 | +0.27(+0.81%) |
Jul 16, 2012 | 33.30 | 33.64 | 32.97 | 33.46 | 43,358 | +0.03(+0.09%) |
Jul 13, 2012 | 33.52 | 33.87 | 33.36 | 33.43 | 99,305 | +0.11(+0.33%) |
Jul 12, 2012 | 33.25 | 33.46 | 32.85 | 33.32 | 48,704 | +0.04(+0.13%) |
Jul 11, 2012 | 32.96 | 33.51 | 32.38 | 33.27 | 165,664 | +0.28(+0.86%) |
Jul 10, 2012 | 33.27 | 33.83 | 32.94 | 32.99 | 195,654 | -0.19(-0.58%) |
Jul 09, 2012 | 33.02 | 33.36 | 32.88 | 33.19 | 91,738 | -0.05(-0.16%) |
Jul 06, 2012 | 32.35 | 33.29 | 32.35 | 33.24 | 72,700 | +0.59(+1.81%) |
Jul 05, 2012 | 32.11 | 32.83 | 32.11 | 32.65 | 80,451 | +0.43(+1.35%) |
Jul 03, 2012 | 31.61 | 32.28 | 31.44 | 32.21 | 61,388 | +0.51(+1.61%) |
Jul 02, 2012 | 31.80 | 31.82 | 31.57 | 31.70 | 360,079 | -0.07(-0.22%) |
Jun 29, 2012 | 31.66 | 31.89 | 31.26 | 31.77 | 288,072 | +0.65(+2.08%) |
Jun 28, 2012 | 30.62 | 31.13 | 30.62 | 31.13 | 308,392 | +0.23(+0.75%) |
Jun 27, 2012 | 30.19 | 31.27 | 30.19 | 30.90 | 1,220,584 | +3.66(+13.42%) |
Jun 26, 2012 | 27.40 | 27.48 | 26.90 | 27.24 | 62,632 | -0.13(-0.48%) |
Jun 25, 2012 | 27.04 | 27.45 | 26.93 | 27.37 | 48,670 | -0.02(-0.09%) |
Jun 22, 2012 | 27.23 | 27.66 | 27.23 | 27.40 | 819,255 | +0.28(+1.03%) |
Jun 21, 2012 | 27.80 | 27.80 | 27.01 | 27.12 | 188,571 | -0.36(-1.32%) |
Jun 20, 2012 | 27.48 | 27.89 | 27.42 | 27.48 | 96,488 | -0.04(-0.15%) |
Jun 19, 2012 | 27.18 | 27.59 | 26.96 | 27.52 | 92,135 | +0.40(+1.46%) |
Jun 18, 2012 | 27.38 | 27.63 | 27.09 | 27.13 | 114,935 | -0.36(-1.32%) |
Jun 15, 2012 | 27.46 | 27.58 | 27.13 | 27.49 | 180,190 | +0.04(+0.14%) |
Jun 14, 2012 | 27.00 | 27.50 | 26.99 | 27.45 | 172,909 | +0.42(+1.55%) |
Jun 13, 2012 | 27.13 | 27.63 | 26.96 | 27.03 | 92,870 | -0.25(-0.92%) |
Jun 12, 2012 | 27.33 | 27.41 | 26.93 | 27.28 | 88,347 | +0.16(+0.57%) |
Jun 11, 2012 | 28.26 | 28.26 | 27.13 | 27.13 | 105,887 | -0.89(-3.17%) |
Jun 08, 2012 | 28.03 | 28.17 | 27.94 | 28.01 | 58,692 | -0.08(-0.30%) |
Jun 07, 2012 | 28.70 | 28.70 | 28.07 | 28.10 | 80,816 | -0.26(-0.92%) |
Jun 06, 2012 | 28.31 | 28.42 | 28.03 | 28.36 | 238,369 | +0.30(+1.08%) |
Jun 05, 2012 | 27.84 | 28.29 | 27.66 | 28.06 | 107,862 | +0.19(+0.69%) |
Jun 04, 2012 | 28.29 | 28.29 | 27.60 | 27.86 | 104,022 | -0.39(-1.37%) |