Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.45 | 40.45 | 40.45 | 0 | +0.04(+0.10%) | |
Aug 30, 2012 | 39.81 | 40.50 | 39.81 | 40.41 | 935 | +0.36(+0.90%) |
Aug 29, 2012 | 40.05 | 40.05 | 40.05 | 40.05 | 256 | +0.27(+0.68%) |
Aug 27, 2012 | 39.78 | 39.78 | 39.78 | 30 | +0.00(+0.00%) | |
Aug 24, 2012 | 39.98 | 40.25 | 39.78 | 39.78 | 1,628 | -0.16(-0.40%) |
Aug 23, 2012 | 39.94 | 39.94 | 39.94 | 50 | +0.00(+0.00%) | |
Aug 22, 2012 | 38.99 | 40.04 | 38.99 | 39.94 | 510 | -0.06(-0.15%) |
Aug 21, 2012 | 40.50 | 40.69 | 40.00 | 40.00 | 1,600 | -0.50(-1.23%) |
Aug 20, 2012 | 40.25 | 40.74 | 40.25 | 40.50 | 1,532 | +0.21(+0.52%) |
Aug 17, 2012 | 40.29 | 40.29 | 40.29 | 40.29 | 278 | +0.29(+0.72%) |
Aug 16, 2012 | 40.67 | 40.67 | 39.93 | 40.00 | 1,242 | -0.50(-1.23%) |
Aug 15, 2012 | 40.08 | 40.50 | 40.08 | 40.50 | 780 | +0.08(+0.20%) |
Aug 14, 2012 | 40.42 | 40.42 | 40.42 | 25 | +0.00(+0.00%) | |
Aug 13, 2012 | 40.49 | 40.49 | 40.39 | 40.42 | 610 | +0.29(+0.72%) |
Aug 11, 2012 | 39.99 | 40.25 | 39.99 | 40.13 | 1,316 | +0.00(+0.00%) |
Aug 10, 2012 | 39.99 | 40.25 | 39.99 | 40.13 | 1,316 | +0.10(+0.25%) |
Aug 09, 2012 | 40.03 | 40.04 | 39.93 | 40.03 | 3,510 | +0.26(+0.65%) |
Aug 08, 2012 | 40.26 | 40.26 | 39.70 | 39.77 | 2,623 | -0.49(-1.22%) |
Aug 07, 2012 | 40.35 | 40.36 | 40.21 | 40.26 | 4,855 | +0.26(+0.65%) |
Aug 03, 2012 | 40.00 | 40.00 | 40.00 | 0 | +0.29(+0.73%) | |
Aug 02, 2012 | 39.30 | 39.82 | 39.30 | 39.71 | 1,043 | -0.14(-0.35%) |
Aug 01, 2012 | 39.85 | 39.90 | 39.76 | 39.85 | 806 | -0.02(-0.05%) |
Jul 31, 2012 | 39.76 | 39.87 | 39.72 | 39.87 | 3,250 | +0.17(+0.43%) |
Jul 30, 2012 | 39.34 | 39.70 | 39.34 | 39.70 | 661 | +0.56(+1.43%) |
Jul 27, 2012 | 39.22 | 39.64 | 39.14 | 39.14 | 1,507 | +0.01(+0.03%) |
Jul 26, 2012 | 39.60 | 39.60 | 39.13 | 39.13 | 1,744 | -0.27(-0.69%) |
Jul 25, 2012 | 39.15 | 39.45 | 39.15 | 39.40 | 589 | +0.90(+2.34%) |
Jul 24, 2012 | 38.50 | 38.50 | 38.50 | 38.50 | 547 | +0.50(+1.32%) |
Jul 23, 2012 | 38.00 | 38.00 | 38.00 | 85 | +0.00(+0.00%) | |
Jul 20, 2012 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
Jul 19, 2012 | 37.90 | 38.00 | 37.90 | 38.00 | 201 | -0.20(-0.52%) |
Jul 18, 2012 | 38.20 | 38.20 | 38.20 | 38.20 | 223 | +0.39(+1.03%) |
Jul 17, 2012 | 37.81 | 37.81 | 37.81 | 0 | +0.00(+0.00%) | |
Jul 16, 2012 | 37.80 | 37.81 | 37.80 | 37.81 | 484 | +0.03(+0.08%) |
Jul 13, 2012 | 37.78 | 37.78 | 37.78 | 37.78 | 100 | +0.19(+0.51%) |
Jul 12, 2012 | 37.59 | 37.59 | 37.59 | 37.59 | 130 | -0.21(-0.56%) |
Jul 11, 2012 | 37.85 | 37.85 | 37.80 | 37.80 | 1,225 | -0.18(-0.47%) |
Jul 10, 2012 | 37.98 | 37.98 | 37.98 | 37.98 | 385 | +0.29(+0.77%) |
Jul 09, 2012 | 37.40 | 38.98 | 37.40 | 37.69 | 6,465 | +0.28(+0.75%) |
Jul 06, 2012 | 37.42 | 37.42 | 37.35 | 37.41 | 435 | -0.02(-0.05%) |
Jul 05, 2012 | 37.43 | 37.43 | 37.43 | 37.43 | 120 | -0.38(-1.01%) |
Jul 04, 2012 | 37.95 | 37.95 | 37.81 | 37.81 | 1,235 | +0.18(+0.48%) |
Jul 03, 2012 | 37.63 | 37.63 | 37.63 | 37.63 | 174 | +0.33(+0.88%) |
Jun 29, 2012 | 37.30 | 37.30 | 37.30 | 0 | +0.30(+0.81%) | |
Jun 28, 2012 | 36.99 | 37.00 | 36.99 | 37.00 | 339 | -0.02(-0.05%) |
Jun 27, 2012 | 37.28 | 37.30 | 37.02 | 37.02 | 1,824 | +0.38(+1.04%) |
Jun 26, 2012 | 36.64 | 36.64 | 36.64 | 80 | +0.00(+0.00%) | |
Jun 25, 2012 | 36.71 | 36.71 | 36.64 | 36.64 | 600 | -0.01(-0.03%) |
Jun 22, 2012 | 36.65 | 36.65 | 36.65 | 36.65 | 430 | -0.20(-0.54%) |
Jun 21, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 389 | +0.74(+2.05%) |
Jun 20, 2012 | 36.11 | 36.11 | 36.11 | 36.11 | 247 | -1.12(-3.01%) |
Jun 19, 2012 | 37.00 | 37.23 | 37.00 | 37.23 | 1,473 | +0.63(+1.72%) |
Jun 18, 2012 | 36.60 | 36.60 | 36.60 | 36.60 | 370 | +1.05(+2.95%) |
Jun 15, 2012 | 35.55 | 35.55 | 35.55 | 0 | +0.00(+0.00%) | |
Jun 14, 2012 | 35.50 | 35.55 | 35.50 | 35.55 | 290 | +0.40(+1.14%) |
Jun 13, 2012 | 35.15 | 35.15 | 35.15 | 35.15 | 501 | -0.25(-0.71%) |
Jun 12, 2012 | 35.31 | 35.40 | 35.30 | 35.40 | 829 | -0.60(-1.67%) |
Jun 11, 2012 | 36.00 | 36.00 | 36.00 | 163 | +0.00(+0.00%) | |
Jun 08, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 55 | +0.00(+0.00%) |
Jun 07, 2012 | 35.99 | 36.01 | 35.99 | 36.00 | 650 | +0.21(+0.59%) |
Jun 06, 2012 | 35.80 | 35.84 | 35.79 | 35.79 | 1,250 | +0.05(+0.14%) |
Jun 05, 2012 | 35.64 | 35.74 | 35.43 | 35.74 | 1,743 | +0.21(+0.59%) |
Jun 04, 2012 | 35.53 | 35.53 | 35.53 | 35.53 | 2,250 | -0.01(-0.03%) |
Jun 02, 2012 | 35.60 | 35.60 | 35.54 | 35.54 | 1,176 | +0.00(+0.00%) |