Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.13 | 32.35 | 31.55 | 32.07 | 288,338 | +0.26(+0.81%) |
Aug 30, 2012 | 32.08 | 32.23 | 31.69 | 31.82 | 181,214 | -0.59(-1.81%) |
Aug 29, 2012 | 32.55 | 32.61 | 32.14 | 32.40 | 245,928 | -0.24(-0.73%) |
Aug 27, 2012 | 32.80 | 33.09 | 32.51 | 32.64 | 339,017 | -0.07(-0.22%) |
Aug 24, 2012 | 32.82 | 33.41 | 32.65 | 32.72 | 206,930 | -0.22(-0.67%) |
Aug 23, 2012 | 33.30 | 33.72 | 32.40 | 32.94 | 414,490 | -0.43(-1.29%) |
Aug 22, 2012 | 33.82 | 33.87 | 33.01 | 33.37 | 207,323 | -0.51(-1.52%) |
Aug 21, 2012 | 33.86 | 34.56 | 33.50 | 33.88 | 275,155 | +0.13(+0.38%) |
Aug 20, 2012 | 34.44 | 34.71 | 33.55 | 33.75 | 236,061 | -0.72(-2.08%) |
Aug 17, 2012 | 34.03 | 34.69 | 34.02 | 34.47 | 260,837 | +0.39(+1.13%) |
Aug 16, 2012 | 33.21 | 34.10 | 33.05 | 34.09 | 186,117 | +0.76(+2.28%) |
Aug 15, 2012 | 32.83 | 33.41 | 32.76 | 33.32 | 133,485 | +0.34(+1.03%) |
Aug 14, 2012 | 33.05 | 33.23 | 32.74 | 32.99 | 245,940 | +0.05(+0.17%) |
Aug 13, 2012 | 32.59 | 32.97 | 32.29 | 32.93 | 213,578 | +0.23(+0.70%) |
Aug 10, 2012 | 32.55 | 32.77 | 32.22 | 32.70 | 258,142 | +0.09(+0.28%) |
Aug 09, 2012 | 32.46 | 32.89 | 32.00 | 32.61 | 253,857 | +0.12(+0.37%) |
Aug 08, 2012 | 32.07 | 32.70 | 32.00 | 32.49 | 262,486 | +0.12(+0.37%) |
Aug 07, 2012 | 32.02 | 32.81 | 31.24 | 32.37 | 444,276 | +0.59(+1.85%) |
Aug 06, 2012 | 31.78 | 31.92 | 31.65 | 31.79 | 315,275 | +0.17(+0.55%) |
Aug 03, 2012 | 30.71 | 31.79 | 30.54 | 31.61 | 535,037 | +1.46(+4.83%) |
Aug 02, 2012 | 29.95 | 30.53 | 29.79 | 30.15 | 316,229 | -0.05(-0.18%) |
Aug 01, 2012 | 30.91 | 31.04 | 30.12 | 30.21 | 418,510 | -0.55(-1.79%) |
Jul 31, 2012 | 31.19 | 31.55 | 30.70 | 30.76 | 398,260 | -0.61(-1.96%) |
Jul 30, 2012 | 32.23 | 32.28 | 31.28 | 31.37 | 270,442 | -0.74(-2.31%) |
Jul 27, 2012 | 30.93 | 32.27 | 30.78 | 32.12 | 503,904 | +1.30(+4.22%) |
Jul 26, 2012 | 31.07 | 31.54 | 30.58 | 30.81 | 228,058 | +0.44(+1.45%) |
Jul 25, 2012 | 30.79 | 31.37 | 30.27 | 30.37 | 475,451 | -0.13(-0.42%) |
Jul 24, 2012 | 30.14 | 32.23 | 30.13 | 30.50 | 725,092 | +0.03(+0.09%) |
Jul 23, 2012 | 30.62 | 31.26 | 30.09 | 30.48 | 616,480 | -0.99(-3.15%) |
Jul 20, 2012 | 31.50 | 31.68 | 31.26 | 31.46 | 266,130 | -0.35(-1.09%) |
Jul 19, 2012 | 32.01 | 32.20 | 31.71 | 31.81 | 226,360 | -0.01(-0.03%) |
Jul 18, 2012 | 31.15 | 32.18 | 30.96 | 31.82 | 421,103 | +0.71(+2.30%) |
Jul 17, 2012 | 31.58 | 31.58 | 29.73 | 31.11 | 1,371,725 | -0.54(-1.71%) |
Jul 16, 2012 | 27.66 | 31.67 | 27.63 | 31.65 | 2,510,546 | -1.38(-4.19%) |
Jul 13, 2012 | 32.48 | 33.11 | 32.27 | 33.03 | 362,537 | +0.77(+2.39%) |
Jul 12, 2012 | 32.65 | 32.66 | 31.45 | 32.26 | 732,066 | -0.91(-2.73%) |
Jul 11, 2012 | 34.47 | 34.48 | 32.78 | 33.17 | 783,875 | -1.53(-4.41%) |
Jul 10, 2012 | 36.41 | 36.73 | 34.38 | 34.70 | 386,667 | -1.37(-3.79%) |
Jul 09, 2012 | 36.16 | 36.37 | 35.69 | 36.06 | 215,768 | -0.08(-0.23%) |
Jul 06, 2012 | 36.50 | 36.91 | 36.01 | 36.15 | 229,921 | -0.91(-2.45%) |
Jul 05, 2012 | 36.64 | 37.41 | 36.47 | 37.05 | 250,877 | +0.21(+0.57%) |
Jul 03, 2012 | 36.11 | 36.85 | 36.08 | 36.84 | 181,641 | +0.59(+1.62%) |
Jul 02, 2012 | 36.27 | 36.28 | 35.52 | 36.26 | 309,342 | +0.12(+0.33%) |
Jun 29, 2012 | 35.08 | 36.37 | 34.79 | 36.14 | 467,492 | +2.02(+5.94%) |
Jun 28, 2012 | 33.71 | 34.13 | 33.35 | 34.11 | 372,862 | +0.21(+0.62%) |
Jun 27, 2012 | 33.99 | 34.13 | 33.49 | 33.90 | 255,909 | +0.25(+0.74%) |
Jun 26, 2012 | 33.75 | 34.00 | 33.05 | 33.65 | 219,597 | -0.12(-0.35%) |
Jun 25, 2012 | 34.20 | 34.33 | 33.73 | 33.77 | 258,299 | -1.16(-3.33%) |
Jun 22, 2012 | 34.91 | 35.09 | 34.51 | 34.94 | 1,354,617 | +0.19(+0.55%) |
Jun 21, 2012 | 35.79 | 36.14 | 34.69 | 34.74 | 434,968 | -0.79(-2.22%) |
Jun 20, 2012 | 35.81 | 35.96 | 35.26 | 35.53 | 277,303 | -0.36(-1.00%) |
Jun 19, 2012 | 34.74 | 35.95 | 34.58 | 35.89 | 322,774 | +1.34(+3.87%) |
Jun 18, 2012 | 34.11 | 34.64 | 34.11 | 34.55 | 556,249 | +0.16(+0.45%) |
Jun 15, 2012 | 34.83 | 34.98 | 34.32 | 34.40 | 571,338 | -0.45(-1.29%) |
Jun 14, 2012 | 34.74 | 35.38 | 34.37 | 34.85 | 291,956 | +0.12(+0.34%) |
Jun 13, 2012 | 35.41 | 35.52 | 34.27 | 34.73 | 569,116 | -0.61(-1.74%) |
Jun 12, 2012 | 34.54 | 35.40 | 33.99 | 35.34 | 434,397 | +1.05(+3.07%) |
Jun 11, 2012 | 35.34 | 35.46 | 34.19 | 34.29 | 486,762 | -0.56(-1.60%) |
Jun 08, 2012 | 34.50 | 35.13 | 34.10 | 34.85 | 253,406 | +0.40(+1.17%) |
Jun 07, 2012 | 35.22 | 35.70 | 34.36 | 34.44 | 454,623 | -0.30(-0.87%) |
Jun 06, 2012 | 34.04 | 34.76 | 33.85 | 34.74 | 260,438 | +1.04(+3.10%) |
Jun 05, 2012 | 33.24 | 33.81 | 33.17 | 33.70 | 594,907 | +0.12(+0.35%) |
Jun 04, 2012 | 33.12 | 33.66 | 32.66 | 33.58 | 834,330 | +0.54(+1.64%) |