Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.85 | 34.91 | 34.60 | 34.76 | 525,674 | +0.07(+0.21%) |
Aug 30, 2012 | 34.73 | 34.91 | 34.65 | 34.68 | 427,630 | -0.19(-0.55%) |
Aug 29, 2012 | 35.36 | 35.38 | 34.74 | 34.88 | 615,727 | -0.20(-0.57%) |
Aug 27, 2012 | 35.28 | 35.39 | 35.05 | 35.08 | 285,912 | -0.20(-0.57%) |
Aug 24, 2012 | 35.18 | 35.74 | 35.18 | 35.28 | 706,758 | -0.07(-0.21%) |
Aug 23, 2012 | 35.12 | 35.49 | 35.08 | 35.35 | 1,164,557 | +0.23(+0.65%) |
Aug 22, 2012 | 34.96 | 35.12 | 34.65 | 35.12 | 684,541 | +0.16(+0.47%) |
Aug 21, 2012 | 34.53 | 35.08 | 34.45 | 34.96 | 848,128 | +0.51(+1.49%) |
Aug 20, 2012 | 34.77 | 34.94 | 34.24 | 34.44 | 404,916 | -0.37(-1.06%) |
Aug 17, 2012 | 35.01 | 35.02 | 34.72 | 34.81 | 466,641 | -0.15(-0.42%) |
Aug 16, 2012 | 34.95 | 35.32 | 34.89 | 34.96 | 425,056 | -0.09(-0.26%) |
Aug 15, 2012 | 34.77 | 35.12 | 34.60 | 35.05 | 529,349 | +0.28(+0.82%) |
Aug 14, 2012 | 34.89 | 34.93 | 34.67 | 34.76 | 695,148 | +0.01(+0.03%) |
Aug 13, 2012 | 34.63 | 35.08 | 34.51 | 34.75 | 467,467 | -0.30(-0.85%) |
Aug 10, 2012 | 34.89 | 35.29 | 34.48 | 35.05 | 669,764 | +0.09(+0.26%) |
Aug 09, 2012 | 33.42 | 35.14 | 33.42 | 34.96 | 1,783,429 | +1.43(+4.26%) |
Aug 08, 2012 | 33.30 | 33.58 | 32.53 | 33.53 | 2,413,631 | +0.28(+0.86%) |
Aug 07, 2012 | 34.11 | 34.43 | 32.93 | 33.24 | 1,285,999 | -0.84(-2.47%) |
Aug 06, 2012 | 34.52 | 35.00 | 33.97 | 34.08 | 1,709,946 | -0.16(-0.46%) |
Aug 03, 2012 | 35.05 | 35.98 | 34.07 | 34.24 | 2,667,672 | -0.93(-2.63%) |
Aug 02, 2012 | 36.29 | 36.53 | 34.94 | 35.17 | 2,956,231 | -1.84(-4.98%) |
Aug 01, 2012 | 37.48 | 38.30 | 36.88 | 37.01 | 527,552 | -0.39(-1.05%) |
Jul 31, 2012 | 37.68 | 38.52 | 37.15 | 37.40 | 705,790 | -0.31(-0.83%) |
Jul 30, 2012 | 37.58 | 37.83 | 37.58 | 37.72 | 339,428 | +0.07(+0.19%) |
Jul 27, 2012 | 36.96 | 37.79 | 36.70 | 37.65 | 590,637 | +0.88(+2.39%) |
Jul 26, 2012 | 36.99 | 37.20 | 36.53 | 36.77 | 527,246 | +0.22(+0.60%) |
Jul 25, 2012 | 37.05 | 37.08 | 36.53 | 36.55 | 470,734 | -0.29(-0.79%) |
Jul 24, 2012 | 37.14 | 37.18 | 36.61 | 36.84 | 337,015 | -0.30(-0.80%) |
Jul 23, 2012 | 37.14 | 37.26 | 36.59 | 37.14 | 473,961 | -0.41(-1.10%) |
Jul 20, 2012 | 38.08 | 38.15 | 37.39 | 37.55 | 292,113 | -0.62(-1.62%) |
Jul 19, 2012 | 38.08 | 38.35 | 37.58 | 38.17 | 485,875 | +0.18(+0.46%) |
Jul 18, 2012 | 37.43 | 38.08 | 37.34 | 37.99 | 466,778 | +0.48(+1.29%) |
Jul 17, 2012 | 37.44 | 37.76 | 36.87 | 37.51 | 464,248 | +0.21(+0.57%) |
Jul 16, 2012 | 37.79 | 37.92 | 37.24 | 37.30 | 512,495 | -0.60(-1.58%) |
Jul 13, 2012 | 37.69 | 38.10 | 37.69 | 37.89 | 491,919 | +0.30(+0.79%) |
Jul 12, 2012 | 37.34 | 37.85 | 37.02 | 37.60 | 793,233 | -0.38(-1.00%) |
Jul 11, 2012 | 37.80 | 38.09 | 37.73 | 37.98 | 411,707 | +0.16(+0.43%) |
Jul 10, 2012 | 38.76 | 38.77 | 37.68 | 37.82 | 313,872 | -0.87(-2.25%) |
Jul 09, 2012 | 38.40 | 38.77 | 38.05 | 38.69 | 542,532 | +0.25(+0.66%) |
Jul 06, 2012 | 38.26 | 38.66 | 37.76 | 38.43 | 374,501 | -0.18(-0.45%) |
Jul 05, 2012 | 38.56 | 38.96 | 38.18 | 38.61 | 560,733 | -0.50(-1.27%) |
Jul 03, 2012 | 38.59 | 39.23 | 38.54 | 39.10 | 513,005 | +0.20(+0.51%) |
Jul 02, 2012 | 37.51 | 38.94 | 37.51 | 38.90 | 680,910 | +1.50(+4.01%) |
Jun 29, 2012 | 37.24 | 38.06 | 36.86 | 37.40 | 713,724 | +1.05(+2.88%) |
Jun 28, 2012 | 36.36 | 36.39 | 35.89 | 36.36 | 675,866 | -0.33(-0.91%) |
Jun 27, 2012 | 35.97 | 36.85 | 35.84 | 36.69 | 888,547 | +0.80(+2.22%) |
Jun 26, 2012 | 35.98 | 36.19 | 35.74 | 35.89 | 603,906 | +0.10(+0.28%) |
Jun 25, 2012 | 36.18 | 36.18 | 35.75 | 35.79 | 549,465 | -0.67(-1.83%) |
Jun 22, 2012 | 37.04 | 37.04 | 36.25 | 36.46 | 658,425 | -0.24(-0.66%) |
Jun 21, 2012 | 37.80 | 37.96 | 36.60 | 36.70 | 579,090 | -1.05(-2.79%) |
Jun 20, 2012 | 37.90 | 38.02 | 37.50 | 37.75 | 729,239 | -0.01(-0.02%) |
Jun 19, 2012 | 37.80 | 38.02 | 37.65 | 37.76 | 722,533 | +0.11(+0.29%) |
Jun 18, 2012 | 37.05 | 38.27 | 36.86 | 37.65 | 645,110 | +0.68(+1.84%) |
Jun 15, 2012 | 36.83 | 36.98 | 36.57 | 36.97 | 612,267 | +0.49(+1.33%) |
Jun 14, 2012 | 36.71 | 37.06 | 36.36 | 36.48 | 852,058 | -0.31(-0.85%) |
Jun 13, 2012 | 36.63 | 37.33 | 36.11 | 36.80 | 594,938 | +0.11(+0.29%) |
Jun 12, 2012 | 36.41 | 36.74 | 36.25 | 36.69 | 402,808 | +0.45(+1.24%) |
Jun 11, 2012 | 37.19 | 37.31 | 36.20 | 36.24 | 276,294 | -0.55(-1.49%) |
Jun 08, 2012 | 37.22 | 37.22 | 36.77 | 36.78 | 483,113 | -0.66(-1.77%) |
Jun 07, 2012 | 36.86 | 37.91 | 37.25 | 37.44 | 703,938 | +0.59(+1.60%) |
Jun 06, 2012 | 36.94 | 36.94 | 36.05 | 36.86 | 550,502 | +0.99(+2.75%) |
Jun 05, 2012 | 35.25 | 35.98 | 35.25 | 35.87 | 710,760 | +0.62(+1.76%) |
Jun 04, 2012 | 35.39 | 35.81 | 35.12 | 35.25 | 620,305 | -0.16(-0.44%) |