Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 41.15 | 41.15 | 40.16 | 40.37 | 253,512 | -0.50(-1.23%) |
Aug 30, 2012 | 40.98 | 41.21 | 40.43 | 40.87 | 101,767 | -0.28(-0.68%) |
Aug 29, 2012 | 41.28 | 41.42 | 41.04 | 41.16 | 101,629 | +0.37(+0.90%) |
Aug 27, 2012 | 40.61 | 40.89 | 40.22 | 40.79 | 180,019 | +0.42(+1.03%) |
Aug 24, 2012 | 40.90 | 40.95 | 40.29 | 40.37 | 292,321 | -0.70(-1.70%) |
Aug 23, 2012 | 40.90 | 41.50 | 40.70 | 41.07 | 528,302 | +0.43(+1.06%) |
Aug 22, 2012 | 40.39 | 40.85 | 40.14 | 40.64 | 320,237 | +0.08(+0.19%) |
Aug 21, 2012 | 39.93 | 40.75 | 39.93 | 40.56 | 341,380 | +0.73(+1.83%) |
Aug 20, 2012 | 39.64 | 40.12 | 39.52 | 39.83 | 233,082 | +0.05(+0.14%) |
Aug 17, 2012 | 39.06 | 39.81 | 38.95 | 39.78 | 335,504 | +0.69(+1.76%) |
Aug 16, 2012 | 38.99 | 39.28 | 38.84 | 39.09 | 217,296 | -0.02(-0.04%) |
Aug 15, 2012 | 38.10 | 39.38 | 38.10 | 39.10 | 396,859 | +0.73(+1.90%) |
Aug 14, 2012 | 39.65 | 39.77 | 38.37 | 38.37 | 427,197 | -1.03(-2.62%) |
Aug 13, 2012 | 39.19 | 39.65 | 38.46 | 39.41 | 373,052 | +0.12(+0.30%) |
Aug 10, 2012 | 38.89 | 39.53 | 38.77 | 39.29 | 560,801 | +0.39(+1.01%) |
Aug 09, 2012 | 39.69 | 40.02 | 38.81 | 38.90 | 436,449 | -0.74(-1.86%) |
Aug 08, 2012 | 40.65 | 40.65 | 39.47 | 39.64 | 427,815 | -1.10(-2.69%) |
Aug 07, 2012 | 41.83 | 42.24 | 40.73 | 40.73 | 469,692 | -1.01(-2.42%) |
Aug 06, 2012 | 40.38 | 41.74 | 40.30 | 41.74 | 600,104 | +1.37(+3.39%) |
Aug 03, 2012 | 39.71 | 40.84 | 39.69 | 40.37 | 459,333 | +1.33(+3.41%) |
Aug 02, 2012 | 38.45 | 39.30 | 38.22 | 39.04 | 309,848 | +0.43(+1.12%) |
Aug 01, 2012 | 39.10 | 39.39 | 38.57 | 38.61 | 289,431 | -0.27(-0.68%) |
Jul 31, 2012 | 39.03 | 39.49 | 38.74 | 38.88 | 345,219 | -0.37(-0.94%) |
Jul 30, 2012 | 38.69 | 39.49 | 38.22 | 39.24 | 353,255 | +0.63(+1.62%) |
Jul 27, 2012 | 38.75 | 38.81 | 38.52 | 38.62 | 362,592 | +0.16(+0.43%) |
Jul 26, 2012 | 38.97 | 38.97 | 37.76 | 38.45 | 223,578 | -0.03(-0.08%) |
Jul 25, 2012 | 38.76 | 38.88 | 38.37 | 38.48 | 250,785 | -0.05(-0.12%) |
Jul 24, 2012 | 38.74 | 38.74 | 38.21 | 38.53 | 336,243 | -0.08(-0.20%) |
Jul 23, 2012 | 38.69 | 38.84 | 38.46 | 38.61 | 173,407 | -0.85(-2.16%) |
Jul 20, 2012 | 39.20 | 39.64 | 39.20 | 39.46 | 180,347 | -0.08(-0.20%) |
Jul 19, 2012 | 39.16 | 39.67 | 38.87 | 39.54 | 197,503 | +0.54(+1.39%) |
Jul 18, 2012 | 38.93 | 39.20 | 38.73 | 39.00 | 301,911 | +0.05(+0.12%) |
Jul 17, 2012 | 38.84 | 39.20 | 38.50 | 38.95 | 233,977 | +0.15(+0.38%) |
Jul 16, 2012 | 38.35 | 38.88 | 38.05 | 38.81 | 226,980 | +0.23(+0.59%) |
Jul 13, 2012 | 37.76 | 38.79 | 37.61 | 38.58 | 190,533 | +0.88(+2.35%) |
Jul 12, 2012 | 37.62 | 37.92 | 37.33 | 37.69 | 145,991 | -0.27(-0.72%) |
Jul 11, 2012 | 38.05 | 38.37 | 37.77 | 37.97 | 195,721 | +0.05(+0.12%) |
Jul 10, 2012 | 38.10 | 38.45 | 37.75 | 37.92 | 193,776 | +0.13(+0.35%) |
Jul 09, 2012 | 38.70 | 38.77 | 37.73 | 37.79 | 295,501 | -0.90(-2.33%) |
Jul 06, 2012 | 38.78 | 38.88 | 38.19 | 38.69 | 170,131 | -0.50(-1.28%) |
Jul 05, 2012 | 39.32 | 39.46 | 39.11 | 39.19 | 296,798 | -0.15(-0.38%) |
Jul 03, 2012 | 39.79 | 39.94 | 39.12 | 39.34 | 185,555 | -0.52(-1.30%) |
Jul 02, 2012 | 39.18 | 39.88 | 38.65 | 39.85 | 615,708 | +0.63(+1.62%) |
Jun 29, 2012 | 39.10 | 39.77 | 38.64 | 39.22 | 659,356 | +1.67(+4.44%) |
Jun 28, 2012 | 37.20 | 37.59 | 36.76 | 37.55 | 260,568 | +0.05(+0.15%) |
Jun 27, 2012 | 37.55 | 37.82 | 37.13 | 37.50 | 399,460 | +0.08(+0.21%) |
Jun 26, 2012 | 36.71 | 37.56 | 36.58 | 37.42 | 226,269 | +0.77(+2.09%) |
Jun 25, 2012 | 36.95 | 37.00 | 36.54 | 36.65 | 185,294 | -0.88(-2.34%) |
Jun 22, 2012 | 37.35 | 37.55 | 37.02 | 37.53 | 936,520 | +0.45(+1.20%) |
Jun 21, 2012 | 37.54 | 37.72 | 36.93 | 37.08 | 366,337 | -0.46(-1.22%) |
Jun 20, 2012 | 37.48 | 37.79 | 37.21 | 37.54 | 242,141 | +0.13(+0.35%) |
Jun 19, 2012 | 37.62 | 38.06 | 37.34 | 37.41 | 354,638 | -0.03(-0.08%) |
Jun 18, 2012 | 36.84 | 37.62 | 36.69 | 37.44 | 450,924 | +0.37(+1.01%) |
Jun 15, 2012 | 36.06 | 37.16 | 35.99 | 37.06 | 489,872 | +1.01(+2.81%) |
Jun 14, 2012 | 35.60 | 36.45 | 35.42 | 36.05 | 608,194 | +0.64(+1.81%) |
Jun 13, 2012 | 35.63 | 36.04 | 35.32 | 35.41 | 670,554 | -0.36(-1.00%) |
Jun 12, 2012 | 35.79 | 36.17 | 35.39 | 35.77 | 601,221 | +0.09(+0.26%) |
Jun 11, 2012 | 36.82 | 37.01 | 35.64 | 35.67 | 403,801 | -0.60(-1.66%) |
Jun 08, 2012 | 36.37 | 36.88 | 36.12 | 36.28 | 552,184 | -0.18(-0.49%) |
Jun 07, 2012 | 37.38 | 37.69 | 36.30 | 36.45 | 487,572 | -0.21(-0.57%) |
Jun 06, 2012 | 34.34 | 36.70 | 34.34 | 36.67 | 664,003 | +2.54(+7.43%) |
Jun 05, 2012 | 33.52 | 34.29 | 33.30 | 34.13 | 789,957 | +0.82(+2.46%) |
Jun 04, 2012 | 33.01 | 33.51 | 32.60 | 33.31 | 558,257 | +0.39(+1.18%) |