Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 31.07 | 31.28 | 30.94 | 31.05 | 5,467 | +0.46(+1.50%) |
Aug 30, 2012 | 30.49 | 30.70 | 30.35 | 30.59 | 2,008 | -0.85(-2.70%) |
Aug 29, 2012 | 30.99 | 31.55 | 30.99 | 31.44 | 12,045 | +0.34(+1.09%) |
Aug 27, 2012 | 31.10 | 31.10 | 31.10 | 31.10 | 100 | +0.20(+0.65%) |
Aug 24, 2012 | 30.71 | 31.00 | 30.66 | 30.90 | 5,812 | -0.15(-0.48%) |
Aug 23, 2012 | 31.32 | 31.45 | 31.05 | 31.05 | 4,540 | -0.21(-0.67%) |
Aug 22, 2012 | 31.16 | 31.26 | 31.16 | 31.26 | 1,619 | -0.55(-1.73%) |
Aug 21, 2012 | 32.04 | 32.11 | 31.75 | 31.81 | 5,066 | -0.19(-0.59%) |
Aug 20, 2012 | 32.11 | 32.15 | 32.00 | 32.00 | 8,368 | -0.05(-0.16%) |
Aug 17, 2012 | 32.04 | 32.05 | 31.75 | 32.05 | 813 | +0.33(+1.04%) |
Aug 16, 2012 | 31.71 | 31.72 | 31.52 | 31.72 | 1,499 | +0.76(+2.45%) |
Aug 15, 2012 | 30.91 | 30.96 | 30.71 | 30.96 | 895 | +0.50(+1.64%) |
Aug 14, 2012 | 30.73 | 30.73 | 30.46 | 30.46 | 1,978 | +0.02(+0.07%) |
Aug 13, 2012 | 30.60 | 30.60 | 30.44 | 30.44 | 1,218 | -0.50(-1.62%) |
Aug 11, 2012 | 30.80 | 30.97 | 30.80 | 30.94 | 7,032 | +0.00(+0.00%) |
Aug 10, 2012 | 30.80 | 30.97 | 30.80 | 30.94 | 7,032 | -0.01(-0.03%) |
Aug 09, 2012 | 30.90 | 30.95 | 30.75 | 30.95 | 2,848 | +0.12(+0.39%) |
Aug 08, 2012 | 31.00 | 31.00 | 30.78 | 30.83 | 585 | -0.60(-1.91%) |
Aug 07, 2012 | 31.38 | 31.57 | 31.38 | 31.43 | 6,531 | +0.15(+0.48%) |
Aug 06, 2012 | 31.09 | 31.35 | 31.09 | 31.28 | 4,544 | +0.98(+3.23%) |
Aug 03, 2012 | 30.34 | 31.00 | 29.90 | 30.30 | 19,969 | +0.11(+0.36%) |
Aug 02, 2012 | 30.15 | 30.45 | 30.11 | 30.19 | 6,893 | -0.44(-1.44%) |
Aug 01, 2012 | 30.88 | 31.01 | 30.63 | 30.63 | 5,076 | -0.91(-2.89%) |
Jul 31, 2012 | 31.57 | 32.19 | 31.54 | 31.54 | 8,247 | +0.23(+0.73%) |
Jul 30, 2012 | 31.28 | 31.31 | 31.28 | 31.31 | 367 | -0.16(-0.51%) |
Jul 27, 2012 | 31.10 | 31.54 | 31.10 | 31.47 | 24,950 | +0.67(+2.18%) |
Jul 26, 2012 | 31.24 | 31.24 | 30.80 | 30.80 | 3,484 | +0.24(+0.79%) |
Jul 25, 2012 | 30.46 | 31.00 | 30.30 | 30.56 | 6,633 | +0.11(+0.36%) |
Jul 24, 2012 | 30.72 | 30.75 | 30.24 | 30.45 | 17,772 | -0.11(-0.36%) |
Jul 23, 2012 | 30.41 | 30.56 | 30.31 | 30.56 | 3,117 | -0.74(-2.36%) |
Jul 20, 2012 | 31.34 | 31.39 | 31.30 | 31.30 | 1,740 | +0.17(+0.55%) |
Jul 19, 2012 | 31.13 | 31.32 | 31.10 | 31.13 | 3,556 | +0.48(+1.57%) |
Jul 18, 2012 | 30.28 | 30.72 | 30.28 | 30.65 | 2,399 | +0.06(+0.20%) |
Jul 17, 2012 | 30.56 | 30.75 | 30.47 | 30.59 | 3,450 | +0.34(+1.12%) |
Jul 16, 2012 | 30.12 | 30.26 | 30.12 | 30.25 | 3,223 | +0.45(+1.51%) |
Jul 14, 2012 | 29.81 | 29.81 | 29.80 | 29.80 | 3,129 | +0.00(+0.00%) |
Jul 13, 2012 | 29.81 | 29.81 | 29.80 | 29.80 | 3,129 | +0.25(+0.85%) |
Jul 12, 2012 | 29.37 | 29.55 | 29.31 | 29.55 | 2,992 | +0.07(+0.24%) |
Jul 11, 2012 | 29.50 | 29.64 | 29.45 | 29.48 | 2,347 | -0.47(-1.57%) |
Jul 10, 2012 | 29.98 | 30.11 | 29.95 | 29.95 | 3,380 | +0.73(+2.50%) |
Jul 09, 2012 | 29.13 | 29.23 | 29.11 | 29.22 | 1,514 | +0.02(+0.07%) |
Jul 06, 2012 | 29.35 | 29.35 | 29.10 | 29.20 | 3,226 | +0.08(+0.27%) |
Jul 05, 2012 | 29.00 | 29.15 | 28.89 | 29.12 | 5,389 | +0.29(+1.01%) |
Jul 03, 2012 | 28.66 | 28.94 | 28.66 | 28.83 | 3,988 | -0.18(-0.62%) |
Jul 02, 2012 | 28.94 | 29.01 | 28.92 | 29.01 | 2,507 | -0.03(-0.10%) |
Jun 29, 2012 | 29.07 | 29.14 | 29.04 | 29.04 | 1,783 | +0.15(+0.52%) |
Jun 28, 2012 | 28.80 | 28.97 | 28.65 | 28.89 | 8,406 | -0.73(-2.46%) |
Jun 27, 2012 | 29.56 | 29.63 | 29.50 | 29.62 | 1,939 | +0.32(+1.09%) |
Jun 26, 2012 | 29.28 | 29.36 | 29.20 | 29.30 | 4,548 | +0.20(+0.69%) |
Jun 25, 2012 | 29.11 | 29.24 | 29.01 | 29.10 | 4,023 | -0.38(-1.29%) |
Jun 22, 2012 | 29.39 | 29.53 | 29.37 | 29.48 | 3,083 | +0.50(+1.73%) |
Jun 21, 2012 | 29.53 | 29.53 | 28.93 | 28.98 | 8,329 | -0.87(-2.91%) |
Jun 20, 2012 | 30.00 | 30.05 | 29.74 | 29.85 | 5,585 | -1.02(-3.30%) |
Jun 19, 2012 | 30.77 | 30.90 | 30.76 | 30.87 | 5,654 | +0.32(+1.05%) |
Jun 18, 2012 | 30.33 | 30.63 | 30.33 | 30.55 | 3,128 | +0.46(+1.53%) |
Jun 15, 2012 | 29.95 | 30.09 | 29.89 | 30.09 | 2,719 | +0.24(+0.80%) |
Jun 14, 2012 | 29.82 | 29.99 | 29.61 | 29.85 | 3,927 | -0.05(-0.17%) |
Jun 13, 2012 | 30.00 | 30.18 | 29.85 | 29.90 | 6,817 | -0.05(-0.17%) |
Jun 12, 2012 | 29.79 | 30.00 | 29.79 | 29.95 | 4,631 | +0.54(+1.84%) |
Jun 11, 2012 | 29.65 | 29.74 | 29.41 | 29.41 | 4,703 | -0.29(-0.98%) |
Jun 08, 2012 | 29.59 | 29.85 | 29.45 | 29.70 | 5,800 | -0.05(-0.17%) |
Jun 07, 2012 | 29.93 | 29.98 | 29.75 | 29.75 | 4,222 | -0.20(-0.67%) |
Jun 06, 2012 | 29.65 | 29.95 | 29.65 | 29.95 | 3,219 | +0.83(+2.85%) |
Jun 05, 2012 | 29.24 | 29.30 | 29.05 | 29.12 | 5,386 | +0.43(+1.50%) |
Jun 04, 2012 | 28.54 | 28.75 | 28.53 | 28.69 | 2,285 | +0.17(+0.60%) |