Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.23 | 43.35 | 42.66 | 43.18 | 213,453 | +0.31(+0.72%) |
Aug 30, 2012 | 43.10 | 43.45 | 42.50 | 42.87 | 301,306 | -0.47(-1.08%) |
Aug 29, 2012 | 42.90 | 43.75 | 42.81 | 43.34 | 289,072 | +0.24(+0.56%) |
Aug 27, 2012 | 42.93 | 43.23 | 42.37 | 43.10 | 355,934 | +0.33(+0.77%) |
Aug 24, 2012 | 42.62 | 43.47 | 42.60 | 42.77 | 248,779 | +0.00(+0.00%) |
Aug 23, 2012 | 42.97 | 43.18 | 41.74 | 42.77 | 362,600 | -0.40(-0.93%) |
Aug 22, 2012 | 43.11 | 43.40 | 42.73 | 43.17 | 337,574 | -0.22(-0.51%) |
Aug 21, 2012 | 43.47 | 43.74 | 43.05 | 43.39 | 624,486 | -0.05(-0.12%) |
Aug 20, 2012 | 42.93 | 43.72 | 42.66 | 43.44 | 903,185 | +0.90(+2.12%) |
Aug 17, 2012 | 42.93 | 43.00 | 42.16 | 42.54 | 438,632 | -0.24(-0.56%) |
Aug 16, 2012 | 42.07 | 42.95 | 41.45 | 42.78 | 977,700 | +0.82(+1.95%) |
Aug 15, 2012 | 40.66 | 42.00 | 40.35 | 41.96 | 1,181,578 | +1.25(+3.07%) |
Aug 14, 2012 | 39.84 | 40.90 | 39.84 | 40.71 | 380,203 | +0.72(+1.80%) |
Aug 13, 2012 | 40.71 | 40.71 | 39.73 | 39.99 | 335,712 | -0.66(-1.62%) |
Aug 10, 2012 | 40.11 | 40.99 | 39.87 | 40.65 | 628,351 | +0.57(+1.42%) |
Aug 09, 2012 | 39.00 | 40.95 | 38.72 | 40.08 | 1,867,337 | +3.38(+9.21%) |
Aug 08, 2012 | 36.60 | 36.75 | 36.20 | 36.70 | 275,988 | +0.14(+0.38%) |
Aug 07, 2012 | 36.03 | 36.74 | 36.03 | 36.56 | 356,669 | +0.57(+1.58%) |
Aug 06, 2012 | 36.09 | 36.53 | 35.88 | 35.99 | 213,008 | -0.08(-0.22%) |
Aug 03, 2012 | 36.19 | 36.52 | 36.00 | 36.07 | 218,368 | +0.29(+0.81%) |
Aug 02, 2012 | 36.20 | 36.23 | 35.60 | 35.78 | 427,012 | -0.61(-1.68%) |
Aug 01, 2012 | 36.97 | 37.07 | 36.34 | 36.39 | 403,014 | -0.53(-1.44%) |
Jul 31, 2012 | 36.83 | 37.24 | 36.69 | 36.92 | 437,787 | -0.06(-0.16%) |
Jul 30, 2012 | 37.27 | 37.50 | 36.91 | 36.98 | 256,644 | -0.29(-0.78%) |
Jul 27, 2012 | 36.61 | 37.41 | 36.17 | 37.27 | 325,822 | +0.75(+2.05%) |
Jul 26, 2012 | 36.25 | 36.61 | 35.68 | 36.52 | 307,191 | +0.75(+2.10%) |
Jul 25, 2012 | 35.52 | 36.06 | 35.36 | 35.77 | 329,939 | +0.30(+0.85%) |
Jul 24, 2012 | 35.50 | 35.50 | 35.19 | 35.47 | 256,652 | -0.01(-0.03%) |
Jul 23, 2012 | 35.58 | 35.72 | 34.82 | 35.48 | 200,097 | -0.53(-1.47%) |
Jul 20, 2012 | 36.00 | 36.34 | 35.69 | 36.01 | 413,540 | -0.33(-0.91%) |
Jul 19, 2012 | 36.25 | 36.47 | 36.17 | 36.34 | 178,736 | +0.06(+0.17%) |
Jul 18, 2012 | 36.33 | 36.75 | 36.08 | 36.28 | 255,417 | -0.16(-0.44%) |
Jul 17, 2012 | 36.18 | 36.80 | 35.95 | 36.44 | 364,976 | +0.48(+1.33%) |
Jul 16, 2012 | 36.47 | 36.47 | 35.90 | 35.96 | 231,168 | -0.51(-1.40%) |
Jul 13, 2012 | 36.05 | 36.69 | 35.50 | 36.47 | 348,388 | +0.33(+0.91%) |
Jul 12, 2012 | 35.43 | 36.35 | 34.94 | 36.14 | 571,941 | +0.46(+1.29%) |
Jul 11, 2012 | 35.19 | 35.74 | 35.04 | 35.68 | 359,514 | +0.39(+1.11%) |
Jul 10, 2012 | 35.44 | 36.00 | 34.95 | 35.29 | 240,273 | -0.08(-0.23%) |
Jul 09, 2012 | 34.94 | 35.44 | 34.36 | 35.37 | 423,800 | +0.53(+1.52%) |
Jul 06, 2012 | 34.88 | 34.96 | 34.65 | 34.84 | 174,338 | -0.45(-1.28%) |
Jul 05, 2012 | 35.55 | 35.71 | 35.07 | 35.29 | 351,123 | -0.31(-0.87%) |
Jul 03, 2012 | 34.83 | 35.60 | 34.83 | 35.60 | 110,703 | +0.65(+1.86%) |
Jul 02, 2012 | 35.24 | 35.24 | 34.68 | 34.95 | 394,122 | -0.09(-0.26%) |
Jun 29, 2012 | 34.50 | 35.04 | 34.26 | 35.04 | 531,789 | +1.03(+3.03%) |
Jun 28, 2012 | 34.00 | 34.13 | 33.73 | 34.01 | 627,090 | -0.08(-0.23%) |
Jun 27, 2012 | 34.19 | 34.61 | 34.00 | 34.09 | 291,763 | -0.30(-0.87%) |
Jun 26, 2012 | 34.21 | 34.77 | 34.18 | 34.39 | 265,802 | -0.04(-0.12%) |
Jun 25, 2012 | 34.80 | 35.10 | 34.40 | 34.43 | 496,471 | -0.57(-1.63%) |
Jun 22, 2012 | 36.64 | 36.65 | 34.82 | 35.00 | 3,127,158 | -1.46(-4.00%) |
Jun 21, 2012 | 37.47 | 37.76 | 36.38 | 36.46 | 471,954 | -1.13(-3.01%) |
Jun 20, 2012 | 38.31 | 38.31 | 37.41 | 37.59 | 426,128 | -0.64(-1.67%) |
Jun 19, 2012 | 38.02 | 38.40 | 37.93 | 38.23 | 846,277 | +0.30(+0.79%) |
Jun 18, 2012 | 37.40 | 38.08 | 37.10 | 37.93 | 426,337 | +0.48(+1.28%) |
Jun 15, 2012 | 37.29 | 37.67 | 36.64 | 37.45 | 846,366 | +0.17(+0.46%) |
Jun 14, 2012 | 37.12 | 37.54 | 36.85 | 37.28 | 481,200 | +0.05(+0.13%) |
Jun 13, 2012 | 36.99 | 37.49 | 36.75 | 37.23 | 869,371 | +0.24(+0.65%) |
Jun 12, 2012 | 36.68 | 37.08 | 36.49 | 36.99 | 775,122 | +0.41(+1.12%) |
Jun 11, 2012 | 36.88 | 36.90 | 36.45 | 36.58 | 798,662 | -0.09(-0.25%) |
Jun 08, 2012 | 36.56 | 36.75 | 36.20 | 36.67 | 3,545,960 | -1.93(-5.00%) |
Jun 07, 2012 | 38.88 | 39.08 | 38.54 | 38.60 | 341,943 | +0.06(+0.16%) |
Jun 06, 2012 | 37.25 | 38.54 | 37.08 | 38.54 | 402,048 | +1.51(+4.08%) |
Jun 05, 2012 | 36.59 | 37.21 | 36.13 | 37.03 | 155,232 | +0.35(+0.95%) |
Jun 04, 2012 | 36.32 | 36.73 | 35.69 | 36.68 | 231,381 | +0.47(+1.30%) |