Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.56 | 41.15 | 40.22 | 40.85 | 485,615 | +0.79(+1.97%) |
Aug 30, 2012 | 40.00 | 40.32 | 39.75 | 40.06 | 340,114 | -0.11(-0.28%) |
Aug 29, 2012 | 40.49 | 40.73 | 39.76 | 40.18 | 453,858 | -0.55(-1.35%) |
Aug 27, 2012 | 40.88 | 41.09 | 40.44 | 40.73 | 260,879 | +0.13(+0.32%) |
Aug 24, 2012 | 40.66 | 41.15 | 40.51 | 40.60 | 344,253 | -0.25(-0.61%) |
Aug 23, 2012 | 40.61 | 41.10 | 40.45 | 40.85 | 340,807 | +0.05(+0.13%) |
Aug 22, 2012 | 40.64 | 41.07 | 40.45 | 40.79 | 375,999 | +0.19(+0.47%) |
Aug 21, 2012 | 40.54 | 40.99 | 40.39 | 40.61 | 396,528 | +0.03(+0.06%) |
Aug 20, 2012 | 40.69 | 40.94 | 40.30 | 40.58 | 250,331 | -0.27(-0.65%) |
Aug 17, 2012 | 40.79 | 41.19 | 40.46 | 40.85 | 401,330 | +0.40(+1.00%) |
Aug 16, 2012 | 39.78 | 40.61 | 39.36 | 40.44 | 465,174 | +0.73(+1.84%) |
Aug 15, 2012 | 39.23 | 40.07 | 39.10 | 39.71 | 591,884 | +0.30(+0.76%) |
Aug 14, 2012 | 39.07 | 39.79 | 38.79 | 39.41 | 577,329 | +0.66(+1.71%) |
Aug 13, 2012 | 38.97 | 39.19 | 38.21 | 38.75 | 354,357 | -0.35(-0.90%) |
Aug 10, 2012 | 38.81 | 39.35 | 38.62 | 39.10 | 322,817 | +0.13(+0.33%) |
Aug 09, 2012 | 38.90 | 39.23 | 38.33 | 38.97 | 393,037 | +0.12(+0.31%) |
Aug 08, 2012 | 38.74 | 39.14 | 38.54 | 38.85 | 482,228 | +0.06(+0.16%) |
Aug 07, 2012 | 38.06 | 38.79 | 37.93 | 38.79 | 619,057 | +1.03(+2.73%) |
Aug 06, 2012 | 38.33 | 38.52 | 37.72 | 37.76 | 787,297 | -0.64(-1.66%) |
Aug 03, 2012 | 37.65 | 38.68 | 37.56 | 38.40 | 691,175 | +1.69(+4.62%) |
Aug 02, 2012 | 36.14 | 36.93 | 35.96 | 36.70 | 726,789 | +0.10(+0.28%) |
Aug 01, 2012 | 37.77 | 38.09 | 36.56 | 36.60 | 536,440 | -0.95(-2.54%) |
Jul 31, 2012 | 38.45 | 38.76 | 37.47 | 37.55 | 555,389 | -0.83(-2.17%) |
Jul 30, 2012 | 38.45 | 38.69 | 37.92 | 38.39 | 816,846 | +0.03(+0.07%) |
Jul 27, 2012 | 37.40 | 38.71 | 37.13 | 38.36 | 727,986 | +1.16(+3.12%) |
Jul 26, 2012 | 36.45 | 37.29 | 35.88 | 37.20 | 1,041,699 | +1.03(+2.85%) |
Jul 25, 2012 | 37.66 | 37.66 | 36.15 | 36.17 | 1,149,834 | -2.06(-5.40%) |
Jul 24, 2012 | 38.95 | 39.21 | 35.86 | 38.23 | 2,334,227 | -1.63(-4.10%) |
Jul 23, 2012 | 38.79 | 40.31 | 38.47 | 39.87 | 823,730 | +0.17(+0.43%) |
Jul 20, 2012 | 39.77 | 39.92 | 39.30 | 39.69 | 623,586 | -0.63(-1.56%) |
Jul 19, 2012 | 40.56 | 40.86 | 39.70 | 40.32 | 623,885 | +0.05(+0.13%) |
Jul 18, 2012 | 39.62 | 40.60 | 39.46 | 40.27 | 883,289 | +0.54(+1.36%) |
Jul 17, 2012 | 40.42 | 40.45 | 39.21 | 39.73 | 1,420,933 | -1.03(-2.53%) |
Jul 16, 2012 | 41.22 | 41.40 | 40.39 | 40.76 | 437,190 | -0.53(-1.29%) |
Jul 13, 2012 | 40.24 | 41.92 | 40.24 | 41.29 | 875,793 | +1.26(+3.14%) |
Jul 12, 2012 | 39.36 | 40.36 | 38.89 | 40.04 | 545,904 | +0.37(+0.93%) |
Jul 11, 2012 | 40.10 | 40.18 | 39.36 | 39.67 | 480,522 | -0.34(-0.86%) |
Jul 10, 2012 | 40.79 | 41.20 | 39.69 | 40.01 | 334,038 | -0.64(-1.59%) |
Jul 09, 2012 | 40.48 | 40.74 | 39.77 | 40.66 | 507,024 | -0.25(-0.61%) |
Jul 06, 2012 | 41.01 | 41.28 | 40.53 | 40.91 | 290,104 | -0.63(-1.51%) |
Jul 05, 2012 | 40.42 | 41.61 | 40.17 | 41.53 | 665,059 | +0.81(+1.98%) |
Jul 03, 2012 | 39.69 | 40.75 | 39.69 | 40.73 | 252,580 | +0.99(+2.49%) |
Jul 02, 2012 | 40.10 | 40.21 | 39.18 | 39.74 | 671,369 | -0.36(-0.90%) |
Jun 29, 2012 | 38.62 | 40.23 | 38.34 | 40.10 | 899,500 | +2.36(+6.27%) |
Jun 28, 2012 | 37.28 | 37.80 | 37.07 | 37.73 | 599,360 | +0.02(+0.05%) |
Jun 27, 2012 | 37.58 | 38.05 | 37.25 | 37.72 | 540,223 | +0.41(+1.11%) |
Jun 26, 2012 | 36.71 | 37.55 | 36.27 | 37.30 | 719,956 | +0.72(+1.97%) |
Jun 25, 2012 | 36.51 | 37.00 | 36.33 | 36.58 | 729,281 | -0.41(-1.12%) |
Jun 22, 2012 | 36.12 | 37.25 | 35.94 | 36.99 | 933,681 | +1.09(+3.04%) |
Jun 21, 2012 | 37.16 | 37.26 | 35.80 | 35.90 | 547,246 | -1.17(-3.15%) |
Jun 20, 2012 | 37.45 | 37.65 | 36.99 | 37.07 | 448,476 | -0.54(-1.44%) |
Jun 19, 2012 | 37.29 | 38.08 | 37.26 | 37.61 | 323,171 | +0.47(+1.27%) |
Jun 18, 2012 | 36.48 | 37.23 | 36.29 | 37.14 | 354,588 | +0.43(+1.17%) |
Jun 15, 2012 | 35.57 | 36.89 | 35.45 | 36.71 | 666,974 | +1.38(+3.89%) |
Jun 14, 2012 | 35.25 | 36.13 | 34.94 | 35.33 | 582,007 | +0.21(+0.59%) |
Jun 13, 2012 | 36.36 | 36.36 | 34.92 | 35.13 | 591,193 | -1.38(-3.77%) |
Jun 12, 2012 | 36.53 | 36.77 | 35.86 | 36.50 | 589,093 | +0.13(+0.35%) |
Jun 11, 2012 | 36.69 | 37.02 | 36.26 | 36.37 | 1,018,797 | +0.09(+0.26%) |
Jun 08, 2012 | 35.57 | 36.31 | 35.18 | 36.28 | 354,763 | +0.69(+1.92%) |
Jun 07, 2012 | 35.71 | 36.53 | 35.53 | 35.60 | 487,818 | +0.29(+0.82%) |
Jun 06, 2012 | 34.03 | 35.30 | 33.99 | 35.30 | 592,841 | +1.51(+4.46%) |
Jun 05, 2012 | 33.51 | 33.96 | 33.19 | 33.80 | 637,150 | +0.11(+0.33%) |
Jun 04, 2012 | 35.41 | 35.50 | 33.16 | 33.69 | 889,560 | -1.61(-4.56%) |