Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 35.90 | 36.03 | 35.73 | 35.85 | 45,106 | +0.21(+0.58%) |
Aug 30, 2012 | 35.85 | 35.89 | 35.65 | 35.65 | 25,609 | -0.55(-1.51%) |
Aug 29, 2012 | 36.14 | 36.24 | 35.90 | 36.20 | 52,437 | +0.16(+0.45%) |
Aug 27, 2012 | 36.14 | 36.17 | 35.84 | 36.03 | 44,027 | +0.01(+0.02%) |
Aug 24, 2012 | 36.15 | 36.31 | 35.86 | 36.03 | 127,567 | -0.16(-0.45%) |
Aug 23, 2012 | 36.65 | 36.82 | 35.77 | 36.19 | 37,767 | -0.60(-1.62%) |
Aug 22, 2012 | 36.75 | 37.03 | 36.68 | 36.78 | 52,756 | -0.11(-0.30%) |
Aug 21, 2012 | 37.29 | 37.46 | 36.49 | 36.89 | 97,964 | -0.33(-0.89%) |
Aug 20, 2012 | 36.67 | 37.28 | 36.61 | 37.23 | 32,505 | +0.34(+0.92%) |
Aug 17, 2012 | 36.64 | 37.17 | 36.64 | 36.89 | 66,347 | +0.11(+0.30%) |
Aug 16, 2012 | 36.49 | 36.83 | 35.74 | 36.77 | 68,414 | +0.18(+0.49%) |
Aug 15, 2012 | 36.19 | 36.68 | 36.18 | 36.60 | 51,734 | +0.27(+0.75%) |
Aug 14, 2012 | 36.51 | 36.78 | 36.13 | 36.32 | 73,670 | -0.01(-0.02%) |
Aug 13, 2012 | 35.58 | 36.38 | 35.19 | 36.33 | 90,505 | +0.75(+2.11%) |
Aug 10, 2012 | 35.06 | 35.85 | 34.95 | 35.58 | 47,227 | +0.51(+1.46%) |
Aug 09, 2012 | 34.43 | 35.50 | 34.28 | 35.07 | 48,097 | +0.65(+1.88%) |
Aug 08, 2012 | 34.43 | 34.71 | 34.37 | 34.43 | 81,563 | -0.39(-1.12%) |
Aug 07, 2012 | 35.94 | 35.94 | 34.78 | 34.82 | 97,459 | -1.03(-2.87%) |
Aug 06, 2012 | 36.23 | 36.78 | 35.78 | 35.85 | 71,107 | -0.40(-1.10%) |
Aug 03, 2012 | 35.89 | 37.27 | 35.68 | 36.25 | 104,934 | +0.98(+2.78%) |
Aug 02, 2012 | 35.37 | 35.66 | 34.94 | 35.27 | 103,742 | -0.36(-1.00%) |
Aug 01, 2012 | 35.65 | 36.39 | 35.50 | 35.63 | 206,828 | +0.15(+0.43%) |
Jul 31, 2012 | 34.78 | 35.65 | 34.77 | 35.47 | 88,450 | +0.58(+1.66%) |
Jul 30, 2012 | 33.33 | 35.10 | 33.20 | 34.89 | 141,676 | +1.63(+4.91%) |
Jul 27, 2012 | 31.50 | 33.47 | 30.40 | 33.26 | 184,015 | +1.79(+5.68%) |
Jul 26, 2012 | 31.93 | 32.91 | 30.02 | 31.47 | 211,613 | +0.69(+2.24%) |
Jul 25, 2012 | 31.61 | 31.61 | 30.68 | 30.78 | 59,267 | -0.66(-2.09%) |
Jul 24, 2012 | 32.48 | 32.48 | 31.22 | 31.44 | 56,419 | -0.87(-2.69%) |
Jul 23, 2012 | 31.97 | 32.59 | 31.73 | 32.31 | 48,867 | -0.14(-0.42%) |
Jul 20, 2012 | 32.45 | 32.70 | 32.36 | 32.44 | 63,810 | -0.22(-0.68%) |
Jul 19, 2012 | 32.65 | 32.82 | 32.52 | 32.66 | 69,757 | +0.10(+0.31%) |
Jul 18, 2012 | 32.53 | 32.74 | 32.39 | 32.56 | 82,474 | -0.14(-0.44%) |
Jul 17, 2012 | 33.21 | 33.39 | 32.40 | 32.71 | 83,094 | -0.29(-0.88%) |
Jul 16, 2012 | 33.19 | 33.22 | 32.75 | 32.99 | 43,354 | -0.35(-1.05%) |
Jul 13, 2012 | 32.97 | 33.53 | 32.97 | 33.34 | 123,532 | +0.56(+1.71%) |
Jul 12, 2012 | 32.37 | 33.07 | 32.37 | 32.78 | 135,494 | -0.03(-0.08%) |
Jul 11, 2012 | 33.51 | 33.51 | 32.75 | 32.81 | 100,833 | -0.55(-1.66%) |
Jul 10, 2012 | 34.22 | 34.43 | 33.28 | 33.36 | 65,148 | -0.69(-2.03%) |
Jul 09, 2012 | 34.02 | 34.19 | 33.76 | 34.05 | 132,986 | -0.14(-0.42%) |
Jul 06, 2012 | 34.09 | 34.77 | 33.73 | 34.20 | 63,805 | -0.28(-0.81%) |
Jul 05, 2012 | 35.07 | 35.39 | 34.41 | 34.48 | 91,725 | -0.77(-2.17%) |
Jul 03, 2012 | 34.49 | 35.31 | 34.33 | 35.24 | 43,680 | +0.66(+1.89%) |
Jul 02, 2012 | 33.80 | 34.62 | 33.54 | 34.59 | 87,307 | +0.58(+1.70%) |
Jun 29, 2012 | 33.46 | 34.23 | 33.34 | 34.01 | 97,163 | +1.06(+3.23%) |
Jun 28, 2012 | 32.57 | 32.96 | 32.08 | 32.94 | 73,178 | +0.10(+0.31%) |
Jun 27, 2012 | 32.25 | 32.94 | 32.21 | 32.84 | 97,057 | +0.65(+2.01%) |
Jun 26, 2012 | 32.90 | 33.05 | 31.89 | 32.19 | 194,448 | -0.72(-2.17%) |
Jun 25, 2012 | 33.41 | 33.75 | 32.61 | 32.91 | 89,248 | -1.14(-3.35%) |
Jun 22, 2012 | 34.34 | 34.35 | 33.80 | 34.05 | 106,368 | -0.08(-0.22%) |
Jun 21, 2012 | 35.46 | 35.75 | 34.06 | 34.13 | 93,523 | -1.46(-4.09%) |
Jun 20, 2012 | 36.34 | 36.34 | 35.45 | 35.58 | 43,337 | -0.85(-2.34%) |
Jun 19, 2012 | 36.68 | 36.84 | 36.32 | 36.43 | 91,799 | -0.03(-0.09%) |
Jun 18, 2012 | 36.33 | 36.69 | 35.86 | 36.47 | 62,362 | -0.03(-0.09%) |
Jun 15, 2012 | 35.55 | 36.68 | 35.42 | 36.50 | 137,994 | +1.10(+3.10%) |
Jun 14, 2012 | 34.99 | 35.91 | 34.97 | 35.40 | 72,728 | +0.43(+1.22%) |
Jun 13, 2012 | 35.34 | 36.03 | 34.76 | 34.98 | 100,010 | -0.32(-0.92%) |
Jun 12, 2012 | 35.28 | 35.97 | 34.89 | 35.30 | 140,639 | +0.31(+0.88%) |
Jun 11, 2012 | 36.39 | 36.45 | 34.94 | 35.00 | 121,327 | -1.01(-2.81%) |
Jun 08, 2012 | 35.59 | 36.21 | 35.47 | 36.01 | 49,111 | +0.20(+0.57%) |
Jun 07, 2012 | 35.75 | 36.42 | 35.69 | 35.80 | 67,970 | +0.54(+1.55%) |
Jun 06, 2012 | 34.58 | 35.33 | 34.42 | 35.26 | 64,299 | +0.94(+2.75%) |
Jun 05, 2012 | 34.73 | 35.01 | 34.17 | 34.31 | 63,416 | -0.61(-1.75%) |
Jun 04, 2012 | 34.94 | 34.99 | 34.30 | 34.93 | 39,138 | +0.20(+0.59%) |