Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 33.77 | 34.07 | 33.24 | 33.51 | 511,497 | +0.00(+0.00%) |
Aug 30, 2012 | 33.82 | 33.98 | 33.22 | 33.51 | 404,249 | -0.58(-1.69%) |
Aug 29, 2012 | 34.82 | 35.07 | 34.03 | 34.09 | 528,878 | -0.77(-2.21%) |
Aug 27, 2012 | 35.01 | 35.21 | 34.40 | 34.86 | 307,682 | -0.02(-0.05%) |
Aug 24, 2012 | 34.67 | 35.17 | 34.63 | 34.88 | 238,489 | -0.02(-0.07%) |
Aug 23, 2012 | 34.94 | 35.21 | 34.72 | 34.90 | 378,515 | -0.11(-0.30%) |
Aug 22, 2012 | 34.90 | 35.17 | 34.63 | 35.01 | 256,890 | +0.03(+0.09%) |
Aug 21, 2012 | 34.78 | 35.25 | 34.64 | 34.98 | 365,955 | +0.38(+1.10%) |
Aug 20, 2012 | 34.70 | 34.88 | 34.34 | 34.59 | 372,834 | -0.17(-0.49%) |
Aug 17, 2012 | 34.18 | 34.95 | 34.18 | 34.76 | 415,056 | +0.57(+1.66%) |
Aug 16, 2012 | 33.62 | 34.29 | 33.39 | 34.20 | 483,544 | +0.50(+1.50%) |
Aug 15, 2012 | 33.29 | 33.86 | 33.29 | 33.69 | 303,358 | +0.37(+1.12%) |
Aug 14, 2012 | 33.62 | 33.85 | 33.14 | 33.32 | 432,687 | -0.03(-0.10%) |
Aug 13, 2012 | 33.62 | 33.72 | 32.94 | 33.35 | 426,083 | -0.39(-1.16%) |
Aug 10, 2012 | 33.09 | 33.78 | 33.07 | 33.74 | 438,937 | +0.45(+1.34%) |
Aug 09, 2012 | 33.09 | 33.85 | 33.03 | 33.29 | 749,984 | +0.25(+0.76%) |
Aug 08, 2012 | 33.63 | 33.63 | 32.83 | 33.04 | 998,235 | -0.93(-2.75%) |
Aug 07, 2012 | 33.21 | 34.18 | 33.21 | 33.98 | 585,800 | +0.89(+2.70%) |
Aug 06, 2012 | 33.39 | 33.56 | 33.05 | 33.08 | 316,541 | -0.24(-0.71%) |
Aug 03, 2012 | 32.88 | 33.52 | 32.54 | 33.32 | 459,895 | +0.97(+3.01%) |
Aug 02, 2012 | 32.43 | 32.80 | 32.02 | 32.34 | 582,506 | -0.25(-0.77%) |
Aug 01, 2012 | 32.51 | 32.89 | 32.46 | 32.60 | 693,825 | +0.20(+0.60%) |
Jul 31, 2012 | 32.16 | 33.13 | 32.16 | 32.40 | 550,057 | -0.46(-1.41%) |
Jul 30, 2012 | 33.15 | 33.49 | 31.55 | 32.86 | 1,473,170 | -3.24(-8.98%) |
Jul 27, 2012 | 35.26 | 36.39 | 35.06 | 36.11 | 437,290 | +1.25(+3.59%) |
Jul 26, 2012 | 35.02 | 35.42 | 34.40 | 34.85 | 475,279 | +0.55(+1.61%) |
Jul 25, 2012 | 35.33 | 35.43 | 34.17 | 34.30 | 570,188 | -1.02(-2.88%) |
Jul 24, 2012 | 36.07 | 36.24 | 34.92 | 35.32 | 310,080 | -0.72(-2.01%) |
Jul 23, 2012 | 35.50 | 36.21 | 34.85 | 36.04 | 263,176 | -0.20(-0.54%) |
Jul 20, 2012 | 35.92 | 36.32 | 35.66 | 36.24 | 397,124 | -0.02(-0.04%) |
Jul 19, 2012 | 36.12 | 36.60 | 35.81 | 36.25 | 276,769 | +0.38(+1.06%) |
Jul 18, 2012 | 34.88 | 35.89 | 34.63 | 35.87 | 434,624 | +0.90(+2.58%) |
Jul 17, 2012 | 35.11 | 35.33 | 34.41 | 34.97 | 271,283 | +0.04(+0.12%) |
Jul 16, 2012 | 35.42 | 35.72 | 34.79 | 34.93 | 312,930 | -0.56(-1.58%) |
Jul 13, 2012 | 34.65 | 35.54 | 34.53 | 35.49 | 495,870 | +1.00(+2.90%) |
Jul 12, 2012 | 33.98 | 34.67 | 33.83 | 34.49 | 432,432 | +0.15(+0.45%) |
Jul 11, 2012 | 34.47 | 34.63 | 34.17 | 34.33 | 737,358 | -0.16(-0.47%) |
Jul 10, 2012 | 35.50 | 35.79 | 34.39 | 34.50 | 504,886 | -0.81(-2.30%) |
Jul 09, 2012 | 35.21 | 35.36 | 34.87 | 35.31 | 325,531 | +0.00(+0.00%) |
Jul 06, 2012 | 35.64 | 35.95 | 34.86 | 35.31 | 214,147 | -0.77(-2.14%) |
Jul 05, 2012 | 35.37 | 36.14 | 35.36 | 36.08 | 441,375 | +0.51(+1.44%) |
Jul 03, 2012 | 35.13 | 35.65 | 35.10 | 35.57 | 270,427 | +0.38(+1.09%) |
Jul 02, 2012 | 35.59 | 35.73 | 34.81 | 35.19 | 528,361 | -0.39(-1.10%) |
Jun 29, 2012 | 35.23 | 35.62 | 35.05 | 35.58 | 422,206 | +1.25(+3.65%) |
Jun 28, 2012 | 33.93 | 34.44 | 33.84 | 34.33 | 1,127,929 | -0.02(-0.07%) |
Jun 27, 2012 | 34.43 | 34.66 | 34.20 | 34.35 | 423,151 | +0.09(+0.26%) |
Jun 26, 2012 | 33.84 | 34.37 | 33.58 | 34.26 | 536,295 | +0.61(+1.80%) |
Jun 25, 2012 | 34.16 | 34.23 | 33.52 | 33.65 | 616,357 | -0.95(-2.76%) |
Jun 22, 2012 | 34.31 | 34.71 | 34.09 | 34.61 | 1,711,063 | +0.55(+1.62%) |
Jun 21, 2012 | 35.66 | 35.85 | 33.83 | 34.06 | 972,064 | -1.66(-4.64%) |
Jun 20, 2012 | 36.38 | 36.48 | 35.48 | 35.72 | 648,327 | -0.77(-2.11%) |
Jun 19, 2012 | 35.64 | 37.05 | 35.57 | 36.49 | 767,866 | +1.14(+3.23%) |
Jun 18, 2012 | 34.80 | 35.44 | 34.30 | 35.35 | 925,466 | +0.25(+0.71%) |
Jun 15, 2012 | 35.58 | 35.77 | 34.96 | 35.09 | 1,080,305 | -0.35(-0.98%) |
Jun 14, 2012 | 35.91 | 36.18 | 35.24 | 35.44 | 556,710 | -0.48(-1.33%) |
Jun 13, 2012 | 36.40 | 36.71 | 35.80 | 35.92 | 534,586 | -0.57(-1.55%) |
Jun 12, 2012 | 36.29 | 36.53 | 35.97 | 36.49 | 484,002 | +0.39(+1.08%) |
Jun 11, 2012 | 37.42 | 37.48 | 36.04 | 36.10 | 481,627 | -0.90(-2.43%) |
Jun 08, 2012 | 36.95 | 37.37 | 36.66 | 37.00 | 497,748 | -0.06(-0.17%) |
Jun 07, 2012 | 37.53 | 38.10 | 37.00 | 37.06 | 346,860 | -0.09(-0.24%) |
Jun 06, 2012 | 36.19 | 37.15 | 36.19 | 37.15 | 298,882 | +1.21(+3.38%) |
Jun 05, 2012 | 35.84 | 36.02 | 35.35 | 35.94 | 624,860 | -0.11(-0.29%) |
Jun 04, 2012 | 36.54 | 36.83 | 35.30 | 36.04 | 826,237 | -0.49(-1.35%) |