Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 32.20 | 32.95 | 32.09 | 32.89 | 451,695 | +0.87(+2.72%) |
Aug 30, 2012 | 32.00 | 32.22 | 31.87 | 32.02 | 361,650 | -0.20(-0.62%) |
Aug 29, 2012 | 32.82 | 32.82 | 31.93 | 32.22 | 408,512 | -0.08(-0.25%) |
Aug 27, 2012 | 32.39 | 32.55 | 31.97 | 32.30 | 349,822 | +0.14(+0.44%) |
Aug 24, 2012 | 32.18 | 32.50 | 31.65 | 32.16 | 234,721 | +0.01(+0.03%) |
Aug 23, 2012 | 32.24 | 32.48 | 31.88 | 32.15 | 332,126 | -0.28(-0.86%) |
Aug 22, 2012 | 32.62 | 32.69 | 31.80 | 32.43 | 493,692 | -0.28(-0.86%) |
Aug 21, 2012 | 32.93 | 33.48 | 32.45 | 32.71 | 439,656 | -0.51(-1.54%) |
Aug 20, 2012 | 33.23 | 33.60 | 32.91 | 33.22 | 358,132 | -0.29(-0.87%) |
Aug 17, 2012 | 33.22 | 33.66 | 33.07 | 33.51 | 301,089 | +0.40(+1.21%) |
Aug 16, 2012 | 32.92 | 33.25 | 32.63 | 33.11 | 344,895 | +0.15(+0.46%) |
Aug 15, 2012 | 32.51 | 33.08 | 32.22 | 32.96 | 409,327 | +0.45(+1.38%) |
Aug 14, 2012 | 33.51 | 33.89 | 32.41 | 32.51 | 912,651 | -1.15(-3.42%) |
Aug 13, 2012 | 32.00 | 33.76 | 31.82 | 33.66 | 1,314,424 | +1.56(+4.86%) |
Aug 10, 2012 | 32.13 | 32.55 | 31.87 | 32.10 | 412,256 | -0.23(-0.71%) |
Aug 09, 2012 | 32.17 | 32.54 | 31.92 | 32.33 | 581,974 | +0.24(+0.75%) |
Aug 08, 2012 | 31.56 | 32.13 | 31.52 | 32.09 | 523,083 | +0.32(+1.01%) |
Aug 07, 2012 | 31.43 | 31.98 | 31.25 | 31.77 | 583,632 | +0.62(+1.99%) |
Aug 06, 2012 | 30.84 | 31.88 | 30.74 | 31.15 | 545,634 | +0.43(+1.40%) |
Aug 03, 2012 | 28.87 | 30.93 | 28.87 | 30.72 | 1,123,309 | +2.62(+9.32%) |
Aug 02, 2012 | 28.40 | 28.71 | 27.86 | 28.10 | 698,787 | -0.54(-1.89%) |
Aug 01, 2012 | 29.21 | 29.49 | 28.61 | 28.64 | 833,581 | -0.30(-1.04%) |
Jul 31, 2012 | 28.85 | 29.39 | 28.71 | 28.94 | 634,971 | -0.20(-0.69%) |
Jul 30, 2012 | 29.77 | 29.87 | 28.69 | 29.14 | 1,562,091 | -0.97(-3.22%) |
Jul 27, 2012 | 27.99 | 30.40 | 27.71 | 30.11 | 1,333,131 | +2.07(+7.38%) |
Jul 26, 2012 | 27.51 | 28.05 | 27.14 | 28.04 | 760,563 | +0.97(+3.58%) |
Jul 25, 2012 | 27.40 | 27.62 | 26.92 | 27.07 | 473,645 | -0.11(-0.40%) |
Jul 24, 2012 | 27.46 | 27.68 | 26.87 | 27.18 | 473,479 | -0.21(-0.77%) |
Jul 23, 2012 | 27.15 | 27.57 | 26.85 | 27.39 | 451,683 | -0.36(-1.30%) |
Jul 20, 2012 | 27.41 | 27.94 | 27.27 | 27.75 | 356,113 | -0.06(-0.22%) |
Jul 19, 2012 | 28.07 | 28.30 | 27.73 | 27.81 | 482,819 | -0.20(-0.71%) |
Jul 18, 2012 | 27.25 | 28.17 | 27.08 | 28.01 | 698,674 | +0.72(+2.64%) |
Jul 17, 2012 | 27.14 | 27.39 | 26.84 | 27.29 | 899,115 | +0.16(+0.59%) |
Jul 16, 2012 | 26.72 | 27.25 | 26.22 | 27.13 | 1,483,626 | +0.19(+0.71%) |
Jul 13, 2012 | 25.67 | 27.45 | 25.61 | 26.94 | 1,831,731 | +1.43(+5.61%) |
Jul 12, 2012 | 24.44 | 25.78 | 24.43 | 25.51 | 2,505,217 | +0.71(+2.86%) |
Jul 11, 2012 | 25.18 | 25.20 | 24.55 | 24.80 | 1,259,454 | -0.40(-1.59%) |
Jul 10, 2012 | 26.06 | 26.17 | 25.00 | 25.20 | 1,408,033 | -0.70(-2.70%) |
Jul 09, 2012 | 27.01 | 27.11 | 25.85 | 25.90 | 1,934,209 | -1.49(-5.44%) |
Jul 06, 2012 | 27.61 | 27.84 | 27.24 | 27.39 | 871,198 | -0.70(-2.49%) |
Jul 05, 2012 | 27.91 | 28.23 | 27.75 | 28.09 | 637,712 | +0.08(+0.29%) |
Jul 03, 2012 | 27.73 | 28.12 | 27.50 | 28.01 | 253,664 | +0.14(+0.50%) |
Jul 02, 2012 | 27.55 | 27.91 | 27.09 | 27.87 | 650,056 | +0.30(+1.09%) |
Jun 29, 2012 | 27.18 | 27.69 | 26.93 | 27.57 | 744,401 | +1.08(+4.08%) |
Jun 28, 2012 | 26.90 | 26.93 | 26.01 | 26.49 | 1,019,131 | -0.69(-2.54%) |
Jun 27, 2012 | 27.32 | 27.84 | 27.05 | 27.18 | 602,292 | -0.25(-0.91%) |
Jun 26, 2012 | 28.07 | 28.22 | 27.40 | 27.43 | 679,558 | -0.66(-2.35%) |
Jun 25, 2012 | 28.35 | 28.43 | 27.91 | 28.09 | 950,925 | -0.73(-2.53%) |
Jun 22, 2012 | 28.88 | 28.88 | 27.58 | 28.82 | 6,352,038 | +0.16(+0.56%) |
Jun 21, 2012 | 29.95 | 29.95 | 28.54 | 28.66 | 871,560 | -1.28(-4.28%) |
Jun 20, 2012 | 30.01 | 30.30 | 29.80 | 29.94 | 472,087 | -0.08(-0.27%) |
Jun 19, 2012 | 30.04 | 30.33 | 29.83 | 30.02 | 684,874 | +0.16(+0.54%) |
Jun 18, 2012 | 29.99 | 30.12 | 29.57 | 29.86 | 813,312 | -0.26(-0.86%) |
Jun 15, 2012 | 30.16 | 30.38 | 29.88 | 30.12 | 445,680 | +0.12(+0.40%) |
Jun 14, 2012 | 29.73 | 30.15 | 29.60 | 30.00 | 627,016 | +0.21(+0.70%) |
Jun 13, 2012 | 29.15 | 30.19 | 28.94 | 29.79 | 2,077,734 | +0.52(+1.78%) |
Jun 12, 2012 | 29.08 | 29.43 | 28.91 | 29.27 | 1,031,860 | +0.25(+0.86%) |
Jun 11, 2012 | 30.09 | 30.14 | 28.99 | 29.02 | 658,418 | -0.69(-2.32%) |
Jun 08, 2012 | 29.02 | 29.79 | 28.80 | 29.71 | 504,535 | +0.62(+2.13%) |
Jun 07, 2012 | 29.24 | 29.60 | 29.00 | 29.09 | 629,349 | +0.31(+1.08%) |
Jun 06, 2012 | 28.04 | 28.78 | 28.01 | 28.78 | 533,968 | +0.95(+3.41%) |
Jun 05, 2012 | 26.82 | 27.89 | 26.76 | 27.83 | 613,075 | +0.82(+3.04%) |
Jun 04, 2012 | 27.09 | 27.19 | 26.46 | 27.01 | 1,200,091 | -0.06(-0.22%) |