Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 35.15 | 35.60 | 35.15 | 35.60 | 1,518 | +0.80(+2.30%) |
Aug 30, 2012 | 35.02 | 35.16 | 34.80 | 34.80 | 8,995 | -1.91(-5.20%) |
Aug 29, 2012 | 36.24 | 36.71 | 36.24 | 36.71 | 1,470 | +0.02(+0.05%) |
Aug 27, 2012 | 36.27 | 36.69 | 36.27 | 36.69 | 1,980 | -0.09(-0.24%) |
Aug 24, 2012 | 36.45 | 36.90 | 36.45 | 36.78 | 16,655 | +0.07(+0.19%) |
Aug 23, 2012 | 36.66 | 36.90 | 36.20 | 36.71 | 4,130 | +0.17(+0.47%) |
Aug 22, 2012 | 36.13 | 36.58 | 36.13 | 36.54 | 14,484 | -1.31(-3.46%) |
Aug 21, 2012 | 37.86 | 38.00 | 37.73 | 37.85 | 9,225 | +1.20(+3.27%) |
Aug 20, 2012 | 36.47 | 36.71 | 36.42 | 36.65 | 3,264 | +0.15(+0.41%) |
Aug 17, 2012 | 36.65 | 36.65 | 36.50 | 36.50 | 1,236 | -0.30(-0.82%) |
Aug 16, 2012 | 36.32 | 36.80 | 36.32 | 36.80 | 2,961 | +0.60(+1.66%) |
Aug 15, 2012 | 36.27 | 36.27 | 35.93 | 36.20 | 2,076 | -0.08(-0.22%) |
Aug 14, 2012 | 36.10 | 36.28 | 36.05 | 36.28 | 969 | +0.18(+0.50%) |
Aug 13, 2012 | 36.28 | 36.28 | 36.05 | 36.10 | 10,001 | -0.35(-0.96%) |
Aug 11, 2012 | 36.30 | 36.45 | 35.93 | 36.45 | 1,640 | +0.00(+0.00%) |
Aug 10, 2012 | 36.30 | 36.45 | 35.93 | 36.45 | 1,640 | -0.10(-0.27%) |
Aug 09, 2012 | 36.58 | 36.61 | 36.46 | 36.55 | 15,353 | +0.27(+0.74%) |
Aug 08, 2012 | 36.20 | 36.34 | 35.97 | 36.28 | 8,530 | -0.07(-0.19%) |
Aug 07, 2012 | 36.00 | 36.35 | 36.00 | 36.35 | 2,376 | +0.31(+0.86%) |
Aug 06, 2012 | 36.17 | 36.25 | 35.92 | 36.04 | 1,675 | -0.36(-0.99%) |
Aug 03, 2012 | 35.95 | 36.40 | 35.95 | 36.40 | 2,147 | +0.96(+2.71%) |
Aug 02, 2012 | 35.76 | 35.85 | 35.24 | 35.44 | 2,686 | +0.59(+1.69%) |
Aug 01, 2012 | 35.12 | 35.47 | 34.85 | 34.85 | 14,116 | -0.47(-1.33%) |
Jul 31, 2012 | 35.63 | 35.63 | 35.15 | 35.32 | 17,654 | +0.28(+0.80%) |
Jul 30, 2012 | 35.07 | 35.07 | 34.82 | 35.04 | 2,960 | -0.10(-0.28%) |
Jul 27, 2012 | 34.78 | 35.14 | 34.54 | 35.14 | 5,016 | +0.49(+1.41%) |
Jul 26, 2012 | 34.62 | 34.65 | 34.40 | 34.65 | 3,454 | +0.65(+1.91%) |
Jul 25, 2012 | 33.85 | 34.00 | 33.75 | 34.00 | 2,378 | +0.65(+1.95%) |
Jul 24, 2012 | 34.14 | 34.14 | 33.35 | 33.35 | 3,396 | +0.26(+0.79%) |
Jul 23, 2012 | 32.69 | 33.09 | 32.69 | 33.09 | 8,980 | -0.88(-2.59%) |
Jul 20, 2012 | 33.75 | 34.15 | 33.75 | 33.97 | 2,345 | -0.16(-0.47%) |
Jul 19, 2012 | 33.80 | 34.30 | 33.80 | 34.13 | 7,517 | +2.43(+7.67%) |
Jul 18, 2012 | 31.56 | 31.70 | 31.28 | 31.70 | 2,926 | -0.01(-0.03%) |
Jul 17, 2012 | 31.89 | 31.89 | 31.29 | 31.71 | 10,427 | +0.46(+1.47%) |
Jul 16, 2012 | 31.40 | 31.45 | 31.03 | 31.25 | 2,089 | +0.06(+0.19%) |
Jul 14, 2012 | 30.75 | 31.19 | 30.75 | 31.19 | 4,381 | +0.00(+0.00%) |
Jul 13, 2012 | 30.75 | 31.19 | 30.75 | 31.19 | 4,381 | +0.44(+1.44%) |
Jul 12, 2012 | 30.85 | 30.88 | 30.45 | 30.75 | 4,271 | -0.49(-1.57%) |
Jul 11, 2012 | 31.25 | 31.25 | 30.98 | 31.24 | 5,902 | +0.29(+0.94%) |
Jul 10, 2012 | 31.26 | 31.44 | 30.84 | 30.95 | 3,977 | -0.55(-1.75%) |
Jul 09, 2012 | 31.49 | 31.50 | 31.31 | 31.50 | 3,360 | -0.59(-1.84%) |
Jul 06, 2012 | 32.12 | 32.15 | 31.90 | 32.09 | 5,459 | -0.54(-1.65%) |
Jul 05, 2012 | 32.47 | 32.64 | 32.26 | 32.63 | 3,113 | +0.28(+0.86%) |
Jul 03, 2012 | 31.80 | 32.58 | 31.80 | 32.35 | 3,952 | -0.30(-0.92%) |
Jul 02, 2012 | 32.60 | 32.80 | 32.40 | 32.65 | 11,559 | +0.07(+0.21%) |
Jun 29, 2012 | 31.90 | 32.59 | 31.90 | 32.58 | 12,421 | +1.98(+6.47%) |
Jun 28, 2012 | 30.80 | 30.80 | 30.45 | 30.60 | 4,794 | -0.80(-2.55%) |
Jun 27, 2012 | 31.40 | 31.40 | 31.30 | 31.40 | 2,575 | +0.09(+0.29%) |
Jun 26, 2012 | 31.39 | 31.44 | 31.08 | 31.31 | 6,550 | +0.03(+0.10%) |
Jun 25, 2012 | 31.59 | 31.59 | 31.00 | 31.28 | 4,668 | -0.27(-0.86%) |
Jun 22, 2012 | 31.65 | 31.67 | 31.35 | 31.55 | 7,220 | -0.28(-0.88%) |
Jun 21, 2012 | 32.51 | 32.51 | 31.82 | 31.83 | 6,939 | -1.28(-3.87%) |
Jun 20, 2012 | 33.30 | 33.55 | 33.04 | 33.11 | 5,062 | -0.65(-1.93%) |
Jun 19, 2012 | 33.35 | 33.76 | 33.26 | 33.76 | 9,496 | +0.41(+1.23%) |
Jun 18, 2012 | 33.30 | 33.35 | 33.20 | 33.35 | 23,374 | +0.53(+1.61%) |
Jun 15, 2012 | 32.70 | 32.82 | 32.55 | 32.82 | 2,254 | +0.45(+1.39%) |
Jun 14, 2012 | 32.15 | 32.37 | 32.09 | 32.37 | 4,379 | +0.47(+1.47%) |
Jun 13, 2012 | 31.76 | 32.19 | 31.76 | 31.90 | 4,940 | -0.42(-1.30%) |
Jun 12, 2012 | 32.37 | 32.55 | 32.08 | 32.32 | 10,098 | -0.12(-0.37%) |
Jun 11, 2012 | 32.55 | 32.89 | 32.12 | 32.44 | 14,635 | -0.31(-0.95%) |
Jun 08, 2012 | 32.05 | 32.81 | 31.96 | 32.75 | 10,724 | +0.20(+0.61%) |
Jun 07, 2012 | 32.99 | 33.05 | 32.55 | 32.55 | 3,171 | +0.13(+0.40%) |
Jun 06, 2012 | 31.97 | 32.42 | 31.97 | 32.42 | 4,963 | +1.27(+4.08%) |
Jun 05, 2012 | 30.95 | 31.35 | 30.95 | 31.15 | 2,427 | +0.81(+2.67%) |
Jun 04, 2012 | 30.24 | 30.36 | 30.03 | 30.34 | 7,707 | -0.11(-0.36%) |