Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.44 | 40.65 | 40.10 | 40.39 | 40,026 | +0.05(+0.12%) |
Aug 30, 2012 | 40.62 | 40.77 | 40.23 | 40.34 | 23,271 | -0.50(-1.24%) |
Aug 29, 2012 | 40.40 | 40.92 | 40.25 | 40.84 | 26,818 | +0.95(+2.39%) |
Aug 27, 2012 | 40.15 | 40.21 | 39.77 | 39.89 | 45,644 | -0.26(-0.64%) |
Aug 24, 2012 | 40.21 | 40.57 | 40.02 | 40.15 | 38,410 | -0.24(-0.59%) |
Aug 23, 2012 | 40.83 | 40.83 | 40.31 | 40.39 | 28,861 | -0.50(-1.23%) |
Aug 22, 2012 | 41.23 | 41.23 | 39.91 | 40.89 | 27,522 | -0.35(-0.84%) |
Aug 21, 2012 | 41.17 | 41.39 | 40.97 | 41.24 | 44,012 | +0.05(+0.12%) |
Aug 20, 2012 | 41.03 | 41.19 | 41.03 | 41.19 | 20,080 | +0.00(+0.00%) |
Aug 17, 2012 | 40.78 | 41.22 | 40.78 | 41.19 | 41,480 | +0.16(+0.38%) |
Aug 16, 2012 | 40.86 | 41.07 | 40.37 | 41.03 | 25,429 | +0.24(+0.59%) |
Aug 15, 2012 | 40.27 | 40.92 | 40.27 | 40.79 | 29,411 | +0.30(+0.74%) |
Aug 14, 2012 | 40.59 | 40.59 | 40.37 | 40.49 | 74,804 | +0.20(+0.49%) |
Aug 13, 2012 | 40.70 | 40.70 | 39.84 | 40.30 | 38,694 | -0.36(-0.88%) |
Aug 10, 2012 | 40.44 | 40.91 | 40.25 | 40.65 | 43,326 | +0.07(+0.18%) |
Aug 09, 2012 | 40.23 | 40.82 | 40.23 | 40.58 | 40,000 | +0.53(+1.33%) |
Aug 08, 2012 | 40.09 | 40.55 | 40.03 | 40.04 | 39,241 | -0.16(-0.40%) |
Aug 07, 2012 | 39.83 | 40.72 | 39.83 | 40.20 | 62,116 | +0.43(+1.08%) |
Aug 06, 2012 | 40.04 | 40.84 | 39.74 | 39.77 | 41,485 | -0.44(-1.09%) |
Aug 03, 2012 | 39.76 | 40.68 | 39.39 | 40.21 | 53,357 | +0.85(+2.17%) |
Aug 02, 2012 | 38.48 | 39.52 | 38.48 | 39.36 | 52,997 | +0.67(+1.73%) |
Aug 01, 2012 | 39.82 | 40.10 | 38.67 | 38.69 | 67,748 | -1.07(-2.68%) |
Jul 31, 2012 | 40.11 | 40.45 | 39.63 | 39.76 | 48,472 | -0.59(-1.46%) |
Jul 30, 2012 | 39.89 | 40.50 | 39.89 | 40.35 | 39,865 | +0.35(+0.87%) |
Jul 27, 2012 | 39.36 | 40.33 | 39.23 | 40.00 | 55,871 | +0.58(+1.47%) |
Jul 26, 2012 | 39.35 | 39.48 | 39.09 | 39.42 | 37,564 | +0.54(+1.38%) |
Jul 25, 2012 | 39.26 | 39.41 | 38.81 | 38.88 | 61,662 | -0.23(-0.59%) |
Jul 24, 2012 | 39.07 | 39.13 | 38.72 | 39.11 | 39,233 | +0.14(+0.36%) |
Jul 23, 2012 | 38.79 | 39.14 | 38.67 | 38.97 | 40,678 | -0.34(-0.86%) |
Jul 20, 2012 | 39.09 | 39.40 | 38.98 | 39.31 | 62,423 | -0.07(-0.17%) |
Jul 19, 2012 | 39.18 | 39.48 | 39.05 | 39.38 | 48,574 | -0.06(-0.15%) |
Jul 18, 2012 | 39.20 | 39.48 | 39.05 | 39.44 | 57,463 | +0.30(+0.76%) |
Jul 17, 2012 | 39.28 | 39.39 | 38.83 | 39.14 | 79,098 | -0.14(-0.36%) |
Jul 16, 2012 | 40.13 | 40.42 | 39.28 | 39.28 | 117,433 | -1.02(-2.53%) |
Jul 13, 2012 | 39.60 | 40.47 | 39.33 | 40.30 | 116,515 | +0.81(+2.05%) |
Jul 12, 2012 | 39.14 | 39.55 | 38.83 | 39.48 | 82,145 | +0.26(+0.68%) |
Jul 11, 2012 | 39.94 | 39.94 | 39.18 | 39.22 | 89,182 | -0.54(-1.37%) |
Jul 10, 2012 | 39.51 | 40.15 | 38.78 | 39.76 | 234,008 | -1.70(-4.11%) |
Jul 09, 2012 | 42.30 | 42.39 | 41.17 | 41.47 | 148,966 | -0.73(-1.73%) |
Jul 06, 2012 | 41.94 | 42.49 | 41.37 | 42.20 | 50,982 | -0.16(-0.37%) |
Jul 05, 2012 | 42.39 | 42.54 | 41.75 | 42.35 | 56,671 | -0.02(-0.04%) |
Jul 03, 2012 | 41.74 | 42.61 | 41.68 | 42.37 | 73,214 | +0.64(+1.54%) |
Jul 02, 2012 | 41.12 | 41.73 | 40.84 | 41.73 | 87,707 | +0.76(+1.87%) |
Jun 29, 2012 | 41.07 | 41.12 | 40.68 | 40.96 | 77,780 | +0.42(+1.03%) |
Jun 28, 2012 | 40.60 | 40.60 | 40.12 | 40.54 | 34,770 | -0.22(-0.54%) |
Jun 27, 2012 | 39.98 | 40.93 | 39.98 | 40.77 | 124,897 | +0.56(+1.39%) |
Jun 26, 2012 | 39.89 | 40.56 | 39.51 | 40.21 | 99,884 | +0.58(+1.45%) |
Jun 25, 2012 | 39.38 | 39.95 | 38.96 | 39.63 | 46,892 | -0.07(-0.17%) |
Jun 22, 2012 | 39.52 | 39.84 | 39.52 | 39.70 | 75,377 | +0.40(+1.03%) |
Jun 21, 2012 | 40.29 | 40.29 | 39.20 | 39.29 | 55,165 | -1.03(-2.55%) |
Jun 20, 2012 | 40.51 | 40.82 | 40.24 | 40.32 | 38,690 | -0.30(-0.73%) |
Jun 19, 2012 | 40.80 | 40.98 | 40.23 | 40.62 | 66,496 | -0.14(-0.34%) |
Jun 18, 2012 | 40.66 | 40.87 | 40.65 | 40.76 | 50,219 | +0.00(+0.00%) |
Jun 15, 2012 | 40.34 | 40.96 | 40.30 | 40.76 | 137,343 | +0.46(+1.14%) |
Jun 14, 2012 | 39.75 | 40.65 | 39.71 | 40.30 | 191,042 | +0.67(+1.68%) |
Jun 13, 2012 | 39.43 | 40.08 | 39.39 | 39.63 | 102,914 | +0.05(+0.12%) |
Jun 12, 2012 | 39.53 | 39.66 | 39.32 | 39.58 | 77,842 | +0.13(+0.33%) |
Jun 11, 2012 | 40.05 | 40.05 | 39.43 | 39.45 | 99,434 | -0.30(-0.77%) |
Jun 08, 2012 | 39.61 | 39.98 | 39.56 | 39.75 | 60,095 | +0.02(+0.04%) |
Jun 07, 2012 | 39.52 | 40.07 | 39.52 | 39.74 | 134,247 | +0.26(+0.67%) |
Jun 06, 2012 | 39.47 | 39.47 | 39.13 | 39.47 | 63,807 | +0.07(+0.19%) |
Jun 05, 2012 | 38.73 | 39.62 | 38.73 | 39.40 | 68,655 | +0.39(+1.01%) |
Jun 04, 2012 | 38.50 | 39.30 | 38.32 | 39.01 | 86,247 | +0.76(+1.98%) |