Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.93 | 38.24 | 37.88 | 38.18 | 925,722 | +0.38(+0.99%) |
Aug 30, 2012 | 37.75 | 37.92 | 37.55 | 37.80 | 536,105 | -0.11(-0.30%) |
Aug 29, 2012 | 37.74 | 38.04 | 37.52 | 37.92 | 643,940 | +0.01(+0.03%) |
Aug 27, 2012 | 37.79 | 38.15 | 37.69 | 37.90 | 812,223 | +0.18(+0.47%) |
Aug 24, 2012 | 37.16 | 37.76 | 37.13 | 37.72 | 780,101 | +0.43(+1.16%) |
Aug 23, 2012 | 37.85 | 37.91 | 37.26 | 37.29 | 1,139,779 | -0.63(-1.66%) |
Aug 22, 2012 | 37.95 | 38.13 | 37.77 | 37.92 | 613,941 | -0.05(-0.12%) |
Aug 21, 2012 | 38.14 | 38.24 | 37.88 | 37.97 | 975,391 | -0.11(-0.30%) |
Aug 20, 2012 | 37.88 | 38.18 | 37.88 | 38.08 | 930,568 | +0.12(+0.32%) |
Aug 17, 2012 | 38.07 | 38.23 | 37.89 | 37.96 | 951,709 | -0.04(-0.10%) |
Aug 16, 2012 | 37.96 | 38.05 | 37.83 | 38.00 | 821,776 | +0.08(+0.20%) |
Aug 15, 2012 | 37.97 | 38.07 | 37.88 | 37.92 | 585,246 | -0.05(-0.12%) |
Aug 14, 2012 | 38.14 | 38.24 | 37.87 | 37.97 | 936,061 | +0.03(+0.07%) |
Aug 13, 2012 | 37.96 | 38.00 | 37.81 | 37.94 | 543,620 | -0.05(-0.12%) |
Aug 10, 2012 | 37.89 | 38.04 | 37.81 | 37.99 | 548,499 | +0.04(+0.10%) |
Aug 09, 2012 | 37.79 | 38.12 | 37.79 | 37.95 | 790,043 | +0.01(+0.02%) |
Aug 08, 2012 | 37.88 | 38.14 | 37.74 | 37.94 | 625,515 | -0.11(-0.30%) |
Aug 07, 2012 | 38.01 | 38.23 | 37.98 | 38.05 | 785,918 | +0.15(+0.40%) |
Aug 06, 2012 | 37.93 | 38.18 | 37.89 | 37.90 | 794,036 | +0.07(+0.17%) |
Aug 03, 2012 | 37.57 | 37.86 | 37.38 | 37.84 | 1,107,922 | +0.83(+2.26%) |
Aug 02, 2012 | 36.81 | 37.07 | 36.61 | 37.00 | 1,316,720 | +0.01(+0.03%) |
Aug 01, 2012 | 37.31 | 37.36 | 36.80 | 36.99 | 1,292,250 | -0.13(-0.35%) |
Jul 31, 2012 | 36.97 | 37.37 | 36.95 | 37.12 | 2,057,879 | +0.05(+0.13%) |
Jul 30, 2012 | 38.47 | 38.47 | 36.67 | 37.08 | 2,834,499 | -2.03(-5.18%) |
Jul 27, 2012 | 38.72 | 39.18 | 38.44 | 39.10 | 1,311,054 | +0.67(+1.73%) |
Jul 26, 2012 | 38.41 | 38.55 | 38.20 | 38.44 | 1,352,991 | +0.65(+1.71%) |
Jul 25, 2012 | 37.94 | 38.10 | 37.71 | 37.79 | 743,183 | +0.00(+0.00%) |
Jul 24, 2012 | 38.00 | 38.02 | 37.43 | 37.79 | 799,000 | -0.16(-0.42%) |
Jul 23, 2012 | 37.77 | 38.05 | 37.65 | 37.95 | 828,684 | -0.08(-0.20%) |
Jul 20, 2012 | 38.21 | 38.32 | 37.99 | 38.02 | 989,477 | -0.41(-1.07%) |
Jul 19, 2012 | 38.70 | 38.90 | 38.34 | 38.44 | 1,696,017 | -0.03(-0.07%) |
Jul 18, 2012 | 38.04 | 38.62 | 38.00 | 38.47 | 1,797,750 | +0.28(+0.74%) |
Jul 17, 2012 | 38.32 | 38.37 | 37.80 | 38.18 | 978,821 | +0.03(+0.07%) |
Jul 16, 2012 | 38.18 | 38.26 | 37.93 | 38.16 | 993,869 | -0.20(-0.51%) |
Jul 13, 2012 | 37.61 | 38.35 | 37.57 | 38.35 | 1,181,447 | +0.76(+2.02%) |
Jul 12, 2012 | 37.55 | 37.73 | 37.35 | 37.59 | 719,560 | -0.24(-0.64%) |
Jul 11, 2012 | 37.52 | 37.94 | 37.40 | 37.84 | 1,149,981 | +0.38(+1.00%) |
Jul 10, 2012 | 37.93 | 38.07 | 37.31 | 37.46 | 936,766 | -0.23(-0.62%) |
Jul 09, 2012 | 37.98 | 38.02 | 37.55 | 37.70 | 696,209 | -0.28(-0.74%) |
Jul 06, 2012 | 37.65 | 38.01 | 37.65 | 37.98 | 942,834 | -0.08(-0.22%) |
Jul 05, 2012 | 38.61 | 38.73 | 38.03 | 38.06 | 1,172,837 | -0.70(-1.81%) |
Jul 03, 2012 | 38.48 | 38.96 | 38.48 | 38.77 | 951,390 | +0.31(+0.80%) |
Jul 02, 2012 | 38.38 | 38.68 | 38.19 | 38.46 | 1,232,841 | +0.09(+0.24%) |
Jun 29, 2012 | 38.38 | 38.42 | 38.16 | 38.36 | 1,431,702 | +0.72(+1.92%) |
Jun 28, 2012 | 37.09 | 37.66 | 36.98 | 37.64 | 1,060,079 | +0.27(+0.73%) |
Jun 27, 2012 | 36.95 | 37.39 | 36.83 | 37.37 | 1,018,164 | +0.48(+1.30%) |
Jun 26, 2012 | 36.98 | 37.11 | 36.72 | 36.89 | 1,194,486 | +0.02(+0.05%) |
Jun 25, 2012 | 37.27 | 37.27 | 36.77 | 36.87 | 1,182,006 | -0.70(-1.87%) |
Jun 22, 2012 | 37.65 | 37.73 | 37.44 | 37.57 | 1,326,283 | +0.22(+0.58%) |
Jun 21, 2012 | 38.43 | 38.57 | 37.31 | 37.36 | 1,352,425 | -1.00(-2.62%) |
Jun 20, 2012 | 38.39 | 38.64 | 38.10 | 38.36 | 1,109,452 | +0.04(+0.10%) |
Jun 19, 2012 | 38.34 | 38.53 | 38.22 | 38.33 | 1,124,353 | +0.15(+0.39%) |
Jun 18, 2012 | 37.88 | 38.28 | 37.72 | 38.17 | 1,330,247 | +0.23(+0.62%) |
Jun 15, 2012 | 37.46 | 37.95 | 37.31 | 37.94 | 1,740,388 | +0.70(+1.89%) |
Jun 14, 2012 | 36.90 | 37.30 | 36.82 | 37.24 | 1,046,071 | +0.45(+1.22%) |
Jun 13, 2012 | 37.08 | 37.26 | 36.67 | 36.79 | 918,449 | -0.41(-1.11%) |
Jun 12, 2012 | 37.19 | 37.23 | 36.92 | 37.20 | 1,029,731 | +0.14(+0.38%) |
Jun 11, 2012 | 37.70 | 37.83 | 36.99 | 37.06 | 1,126,220 | -0.33(-0.88%) |
Jun 08, 2012 | 36.95 | 37.39 | 36.85 | 37.39 | 1,367,814 | +0.29(+0.78%) |
Jun 07, 2012 | 37.51 | 37.62 | 36.99 | 37.10 | 945,323 | +0.03(+0.08%) |
Jun 06, 2012 | 36.37 | 37.07 | 36.33 | 37.07 | 1,417,779 | +0.97(+2.68%) |
Jun 05, 2012 | 35.81 | 36.21 | 35.81 | 36.10 | 848,004 | +0.19(+0.52%) |
Jun 04, 2012 | 36.03 | 36.10 | 35.77 | 35.91 | 936,673 | -0.06(-0.16%) |