Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.48 | 33.89 | 33.39 | 33.73 | 301,175 | +0.32(+0.96%) |
Aug 30, 2012 | 33.52 | 33.65 | 33.18 | 33.41 | 190,184 | -0.26(-0.77%) |
Aug 29, 2012 | 33.63 | 33.83 | 33.41 | 33.68 | 190,136 | -0.03(-0.08%) |
Aug 27, 2012 | 33.96 | 34.04 | 33.63 | 33.70 | 175,299 | -0.03(-0.08%) |
Aug 24, 2012 | 33.66 | 33.85 | 33.46 | 33.73 | 105,704 | +0.08(+0.23%) |
Aug 23, 2012 | 33.91 | 34.12 | 33.50 | 33.65 | 126,058 | -0.34(-0.99%) |
Aug 22, 2012 | 33.73 | 34.12 | 33.73 | 33.99 | 221,059 | +0.16(+0.47%) |
Aug 21, 2012 | 33.68 | 34.05 | 33.63 | 33.83 | 206,239 | +0.01(+0.02%) |
Aug 20, 2012 | 33.68 | 34.12 | 33.68 | 33.82 | 227,800 | -0.03(-0.10%) |
Aug 17, 2012 | 33.93 | 34.04 | 33.77 | 33.85 | 240,272 | -0.15(-0.45%) |
Aug 16, 2012 | 33.70 | 34.14 | 33.70 | 34.00 | 205,082 | +0.29(+0.87%) |
Aug 15, 2012 | 33.89 | 34.07 | 33.67 | 33.71 | 272,666 | -0.19(-0.55%) |
Aug 14, 2012 | 34.11 | 34.26 | 33.88 | 33.89 | 417,341 | -0.07(-0.20%) |
Aug 13, 2012 | 34.10 | 34.51 | 33.73 | 33.96 | 341,186 | -0.11(-0.32%) |
Aug 10, 2012 | 34.59 | 34.84 | 33.89 | 34.07 | 607,612 | -0.61(-1.77%) |
Aug 09, 2012 | 34.21 | 35.28 | 33.99 | 34.69 | 438,925 | +0.82(+2.41%) |
Aug 08, 2012 | 33.04 | 34.69 | 33.04 | 33.87 | 845,026 | +1.34(+4.11%) |
Aug 07, 2012 | 32.88 | 33.05 | 32.38 | 32.53 | 160,958 | -0.24(-0.72%) |
Aug 06, 2012 | 32.93 | 33.27 | 32.52 | 32.77 | 136,368 | -0.21(-0.64%) |
Aug 03, 2012 | 32.47 | 33.46 | 32.22 | 32.98 | 177,445 | +0.84(+2.62%) |
Aug 02, 2012 | 32.39 | 32.39 | 31.71 | 32.13 | 342,993 | -0.40(-1.24%) |
Aug 01, 2012 | 32.93 | 33.17 | 32.39 | 32.54 | 166,189 | -0.29(-0.87%) |
Jul 31, 2012 | 32.72 | 32.88 | 32.47 | 32.82 | 143,804 | -0.01(-0.03%) |
Jul 30, 2012 | 32.78 | 32.93 | 32.58 | 32.83 | 105,840 | +0.05(+0.15%) |
Jul 27, 2012 | 32.65 | 33.05 | 32.57 | 32.78 | 121,350 | +0.17(+0.52%) |
Jul 26, 2012 | 33.14 | 33.24 | 32.32 | 32.61 | 164,542 | -0.30(-0.92%) |
Jul 25, 2012 | 32.52 | 32.99 | 31.99 | 32.92 | 366,964 | +0.52(+1.61%) |
Jul 24, 2012 | 32.48 | 32.66 | 32.02 | 32.40 | 182,377 | -0.08(-0.26%) |
Jul 23, 2012 | 32.28 | 32.56 | 31.97 | 32.48 | 148,007 | -0.19(-0.57%) |
Jul 20, 2012 | 33.17 | 33.30 | 32.66 | 32.66 | 93,536 | -0.62(-1.87%) |
Jul 19, 2012 | 33.41 | 33.51 | 33.23 | 33.29 | 202,103 | -0.07(-0.20%) |
Jul 18, 2012 | 33.39 | 33.67 | 33.22 | 33.36 | 168,085 | -0.08(-0.23%) |
Jul 17, 2012 | 33.52 | 33.55 | 33.18 | 33.43 | 143,939 | +0.02(+0.05%) |
Jul 16, 2012 | 33.38 | 33.53 | 33.09 | 33.41 | 115,747 | -0.13(-0.38%) |
Jul 13, 2012 | 33.50 | 33.63 | 33.23 | 33.54 | 310,409 | +0.16(+0.48%) |
Jul 12, 2012 | 33.88 | 33.88 | 33.30 | 33.38 | 158,635 | -0.77(-2.27%) |
Jul 11, 2012 | 33.97 | 34.26 | 33.91 | 34.16 | 175,384 | +0.15(+0.45%) |
Jul 10, 2012 | 34.62 | 34.75 | 33.75 | 34.00 | 241,522 | -0.55(-1.58%) |
Jul 09, 2012 | 34.88 | 34.88 | 34.38 | 34.55 | 560,850 | -0.35(-0.99%) |
Jul 06, 2012 | 34.48 | 34.96 | 34.19 | 34.90 | 169,451 | +0.27(+0.78%) |
Jul 05, 2012 | 33.97 | 34.64 | 33.97 | 34.63 | 304,692 | +0.45(+1.31%) |
Jul 03, 2012 | 33.78 | 34.18 | 33.52 | 34.18 | 191,217 | +0.44(+1.30%) |
Jul 02, 2012 | 33.95 | 34.26 | 33.56 | 33.74 | 253,637 | -0.13(-0.40%) |
Jun 29, 2012 | 33.61 | 34.20 | 33.61 | 33.88 | 208,149 | +0.77(+2.31%) |
Jun 28, 2012 | 32.93 | 33.34 | 32.73 | 33.11 | 226,807 | -0.02(-0.05%) |
Jun 27, 2012 | 32.66 | 33.40 | 32.66 | 33.13 | 224,149 | +0.36(+1.10%) |
Jun 26, 2012 | 32.75 | 33.14 | 32.63 | 32.77 | 289,200 | -0.02(-0.05%) |
Jun 25, 2012 | 32.83 | 32.89 | 32.56 | 32.78 | 170,176 | -0.26(-0.79%) |
Jun 22, 2012 | 33.16 | 33.36 | 32.96 | 33.04 | 319,736 | -0.03(-0.10%) |
Jun 21, 2012 | 33.72 | 33.89 | 32.82 | 33.08 | 164,393 | -0.60(-1.77%) |
Jun 20, 2012 | 33.11 | 33.89 | 33.11 | 33.68 | 292,220 | +0.78(+2.38%) |
Jun 19, 2012 | 32.54 | 33.07 | 32.40 | 32.89 | 154,204 | +0.27(+0.83%) |
Jun 18, 2012 | 32.11 | 32.88 | 31.92 | 32.62 | 175,345 | +0.29(+0.91%) |
Jun 15, 2012 | 31.81 | 32.45 | 31.65 | 32.33 | 503,246 | +0.56(+1.75%) |
Jun 14, 2012 | 31.18 | 32.00 | 31.07 | 31.77 | 237,653 | +0.56(+1.78%) |
Jun 13, 2012 | 30.91 | 31.55 | 30.80 | 31.22 | 216,074 | +0.31(+1.01%) |
Jun 12, 2012 | 30.45 | 31.02 | 30.00 | 30.91 | 498,843 | +0.36(+1.19%) |
Jun 11, 2012 | 30.71 | 30.96 | 30.48 | 30.54 | 289,285 | +0.04(+0.14%) |
Jun 08, 2012 | 30.52 | 30.71 | 30.41 | 30.50 | 295,010 | -0.08(-0.28%) |
Jun 07, 2012 | 31.23 | 31.38 | 30.54 | 30.59 | 181,918 | -0.40(-1.28%) |
Jun 06, 2012 | 30.62 | 31.02 | 30.41 | 30.98 | 280,595 | +0.56(+1.85%) |
Jun 05, 2012 | 30.55 | 30.66 | 30.27 | 30.42 | 217,749 | -0.27(-0.88%) |
Jun 04, 2012 | 30.73 | 30.91 | 30.39 | 30.69 | 280,188 | -0.04(-0.14%) |