Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 39.77 | 39.77 | 39.77 | 0 | -0.58(-1.44%) | |
Aug 30, 2012 | 40.31 | 40.39 | 40.06 | 40.35 | 624,860 | -0.05(-0.12%) |
Aug 29, 2012 | 40.02 | 40.47 | 39.82 | 40.40 | 662,674 | +0.25(+0.62%) |
Aug 27, 2012 | 40.20 | 40.37 | 40.00 | 40.15 | 479,730 | +0.07(+0.17%) |
Aug 24, 2012 | 39.80 | 40.38 | 39.76 | 40.08 | 505,435 | +0.05(+0.12%) |
Aug 23, 2012 | 39.85 | 40.07 | 39.62 | 40.03 | 694,771 | +0.25(+0.63%) |
Aug 22, 2012 | 39.65 | 40.25 | 39.65 | 39.78 | 392,251 | -0.18(-0.45%) |
Aug 21, 2012 | 40.39 | 40.51 | 39.80 | 39.96 | 505,375 | -0.32(-0.79%) |
Aug 20, 2012 | 40.25 | 40.59 | 40.21 | 40.28 | 757,859 | -0.04(-0.10%) |
Aug 17, 2012 | 40.00 | 40.36 | 39.86 | 40.32 | 648,832 | +0.35(+0.88%) |
Aug 16, 2012 | 40.58 | 40.60 | 39.85 | 39.97 | 1,072,197 | -0.51(-1.26%) |
Aug 15, 2012 | 40.45 | 40.60 | 40.33 | 40.48 | 967,077 | +0.05(+0.12%) |
Aug 14, 2012 | 40.48 | 40.58 | 40.19 | 40.43 | 748,836 | +0.01(+0.02%) |
Aug 13, 2012 | 40.33 | 40.49 | 40.13 | 40.42 | 505,955 | +0.10(+0.25%) |
Aug 11, 2012 | 39.95 | 40.35 | 39.79 | 40.32 | 989,906 | +0.00(+0.00%) |
Aug 10, 2012 | 39.95 | 40.35 | 39.79 | 40.32 | 989,906 | +0.42(+1.05%) |
Aug 09, 2012 | 39.75 | 40.25 | 39.70 | 39.90 | 543,407 | +0.30(+0.76%) |
Aug 08, 2012 | 40.14 | 40.40 | 39.57 | 39.60 | 1,583,066 | -0.61(-1.52%) |
Aug 07, 2012 | 39.84 | 40.35 | 39.72 | 40.21 | 1,009,316 | +0.35(+0.88%) |
Aug 03, 2012 | 39.86 | 39.86 | 39.86 | 0 | +0.34(+0.86%) | |
Aug 02, 2012 | 39.31 | 39.76 | 39.21 | 39.52 | 886,574 | -0.02(-0.05%) |
Aug 01, 2012 | 39.53 | 39.87 | 39.43 | 39.54 | 909,436 | +0.23(+0.59%) |
Jul 31, 2012 | 39.69 | 39.75 | 39.31 | 39.31 | 1,083,597 | -0.35(-0.88%) |
Jul 30, 2012 | 39.29 | 39.69 | 39.27 | 39.66 | 964,093 | +0.37(+0.94%) |
Jul 27, 2012 | 39.12 | 39.51 | 39.02 | 39.29 | 1,742,294 | +0.20(+0.51%) |
Jul 26, 2012 | 39.45 | 39.50 | 38.69 | 39.09 | 1,807,655 | -0.13(-0.33%) |
Jul 25, 2012 | 39.02 | 39.30 | 38.68 | 39.22 | 1,605,496 | +0.21(+0.54%) |
Jul 24, 2012 | 38.44 | 39.40 | 38.41 | 39.01 | 3,276,759 | +1.77(+4.75%) |
Jul 23, 2012 | 37.49 | 37.69 | 37.01 | 37.24 | 1,646,841 | -0.44(-1.17%) |
Jul 20, 2012 | 37.85 | 37.91 | 37.57 | 37.68 | 725,569 | -0.28(-0.74%) |
Jul 19, 2012 | 37.63 | 37.97 | 37.57 | 37.96 | 444,065 | +0.15(+0.40%) |
Jul 18, 2012 | 37.95 | 38.03 | 37.56 | 37.81 | 854,678 | -0.20(-0.53%) |
Jul 17, 2012 | 38.01 | 38.29 | 37.74 | 38.01 | 1,536,448 | -0.06(-0.16%) |
Jul 16, 2012 | 37.71 | 38.17 | 37.57 | 38.07 | 1,266,289 | +0.36(+0.95%) |
Jul 13, 2012 | 37.45 | 37.72 | 37.42 | 37.71 | 3,147,051 | +0.35(+0.94%) |
Jul 12, 2012 | 37.50 | 37.50 | 37.05 | 37.36 | 618,526 | -0.08(-0.21%) |
Jul 11, 2012 | 37.49 | 37.67 | 37.19 | 37.44 | 740,282 | -0.07(-0.19%) |
Jul 10, 2012 | 37.23 | 37.74 | 37.23 | 37.51 | 935,274 | +0.16(+0.43%) |
Jul 09, 2012 | 37.50 | 37.50 | 37.12 | 37.35 | 934,348 | -0.07(-0.19%) |
Jul 06, 2012 | 37.50 | 37.59 | 37.19 | 37.42 | 1,633,504 | -0.09(-0.24%) |
Jul 05, 2012 | 37.75 | 37.75 | 37.13 | 37.51 | 767,575 | -0.24(-0.64%) |
Jul 04, 2012 | 37.51 | 37.85 | 37.46 | 37.75 | 222,589 | +0.05(+0.13%) |
Jul 03, 2012 | 36.98 | 37.80 | 37.00 | 37.70 | 1,185,804 | +0.79(+2.14%) |
Jun 29, 2012 | 36.91 | 36.91 | 36.91 | 0 | -0.01(-0.03%) | |
Jun 28, 2012 | 36.53 | 37.16 | 36.17 | 36.92 | 935,601 | +0.22(+0.60%) |
Jun 27, 2012 | 36.90 | 37.12 | 36.61 | 36.70 | 885,654 | -0.14(-0.38%) |
Jun 26, 2012 | 36.33 | 36.91 | 36.27 | 36.84 | 1,186,604 | +0.33(+0.90%) |
Jun 25, 2012 | 36.50 | 36.87 | 36.28 | 36.51 | 833,665 | +0.01(+0.03%) |
Jun 22, 2012 | 36.49 | 36.89 | 36.25 | 36.50 | 714,515 | +0.20(+0.55%) |
Jun 21, 2012 | 36.92 | 37.19 | 36.23 | 36.30 | 1,098,773 | -0.92(-2.47%) |
Jun 20, 2012 | 36.85 | 37.41 | 36.63 | 37.22 | 1,250,123 | +0.35(+0.95%) |
Jun 19, 2012 | 36.31 | 37.11 | 36.24 | 36.87 | 1,627,471 | +0.57(+1.57%) |
Jun 18, 2012 | 35.68 | 36.50 | 35.55 | 36.30 | 1,104,430 | +0.57(+1.60%) |
Jun 15, 2012 | 35.52 | 36.03 | 35.44 | 35.73 | 2,440,947 | +0.32(+0.90%) |
Jun 14, 2012 | 35.12 | 35.62 | 34.75 | 35.41 | 1,054,937 | +0.34(+0.97%) |
Jun 13, 2012 | 34.99 | 35.61 | 34.91 | 35.07 | 863,949 | -0.27(-0.76%) |
Jun 12, 2012 | 35.33 | 35.51 | 35.01 | 35.34 | 916,445 | -0.06(-0.17%) |
Jun 11, 2012 | 35.48 | 35.92 | 35.35 | 35.40 | 730,422 | -0.08(-0.23%) |
Jun 08, 2012 | 35.80 | 35.99 | 35.40 | 35.48 | 686,433 | -0.33(-0.92%) |
Jun 07, 2012 | 35.81 | 36.05 | 35.52 | 35.81 | 689,105 | +0.16(+0.45%) |
Jun 06, 2012 | 35.57 | 35.65 | 35.22 | 35.65 | 1,063,843 | +0.42(+1.19%) |
Jun 05, 2012 | 35.11 | 35.32 | 34.90 | 35.23 | 971,445 | +0.03(+0.09%) |
Jun 04, 2012 | 35.06 | 35.26 | 35.00 | 35.20 | 872,277 | +0.07(+0.20%) |
Jun 02, 2012 | 35.35 | 35.39 | 35.00 | 35.13 | 916,648 | +0.00(+0.00%) |