Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 38.01 | 38.01 | 38.01 | 0 | +1.20(+3.26%) | |
Aug 30, 2012 | 36.71 | 37.08 | 36.56 | 36.81 | 1,647,062 | +0.09(+0.25%) |
Aug 29, 2012 | 37.20 | 37.20 | 36.48 | 36.72 | 2,382,143 | -0.45(-1.21%) |
Aug 27, 2012 | 37.40 | 37.59 | 37.04 | 37.17 | 1,319,692 | -0.27(-0.72%) |
Aug 24, 2012 | 37.70 | 37.84 | 37.36 | 37.44 | 1,942,449 | -0.43(-1.14%) |
Aug 23, 2012 | 37.80 | 38.01 | 37.26 | 37.87 | 3,924,124 | +0.59(+1.58%) |
Aug 22, 2012 | 36.82 | 37.39 | 36.14 | 37.28 | 3,720,626 | +0.80(+2.19%) |
Aug 21, 2012 | 36.86 | 37.25 | 36.39 | 36.48 | 2,851,148 | +0.47(+1.31%) |
Aug 20, 2012 | 35.75 | 36.10 | 35.32 | 36.01 | 2,312,943 | +0.41(+1.15%) |
Aug 17, 2012 | 35.87 | 36.00 | 35.14 | 35.60 | 2,371,730 | +0.00(+0.00%) |
Aug 16, 2012 | 34.68 | 35.63 | 34.58 | 35.60 | 3,866,853 | +1.34(+3.91%) |
Aug 15, 2012 | 33.83 | 34.35 | 33.80 | 34.26 | 2,117,161 | +0.38(+1.12%) |
Aug 14, 2012 | 33.73 | 34.19 | 33.66 | 33.88 | 2,032,498 | -0.08(-0.24%) |
Aug 13, 2012 | 34.66 | 34.90 | 33.87 | 33.96 | 1,846,277 | -0.34(-0.99%) |
Aug 11, 2012 | 34.06 | 34.30 | 33.71 | 34.30 | 2,224,206 | +0.00(+0.00%) |
Aug 10, 2012 | 34.06 | 34.30 | 33.71 | 34.30 | 2,224,206 | +0.47(+1.39%) |
Aug 09, 2012 | 33.74 | 34.09 | 33.42 | 33.83 | 1,559,436 | +0.25(+0.74%) |
Aug 08, 2012 | 34.21 | 34.53 | 33.53 | 33.58 | 2,540,977 | -0.38(-1.12%) |
Aug 07, 2012 | 33.65 | 34.05 | 33.41 | 33.96 | 2,971,480 | +1.13(+3.44%) |
Aug 03, 2012 | 32.83 | 32.83 | 32.83 | 0 | +0.39(+1.20%) | |
Aug 02, 2012 | 32.51 | 33.14 | 32.20 | 32.44 | 3,165,634 | -0.24(-0.73%) |
Aug 01, 2012 | 32.84 | 33.29 | 31.55 | 32.68 | 4,461,537 | -0.33(-1.00%) |
Jul 31, 2012 | 33.32 | 33.59 | 32.82 | 33.01 | 3,125,842 | -0.09(-0.27%) |
Jul 30, 2012 | 32.71 | 33.29 | 32.48 | 33.10 | 3,295,001 | +0.61(+1.88%) |
Jul 27, 2012 | 33.30 | 33.30 | 32.08 | 32.49 | 4,413,399 | -0.55(-1.66%) |
Jul 26, 2012 | 31.84 | 33.37 | 31.18 | 33.04 | 8,001,088 | -1.45(-4.20%) |
Jul 25, 2012 | 34.36 | 34.97 | 33.93 | 34.49 | 3,366,443 | +0.73(+2.16%) |
Jul 24, 2012 | 34.64 | 34.65 | 33.62 | 33.76 | 4,364,087 | -0.37(-1.08%) |
Jul 23, 2012 | 34.66 | 34.69 | 34.13 | 34.13 | 3,090,956 | -0.82(-2.35%) |
Jul 20, 2012 | 35.06 | 35.45 | 34.86 | 34.95 | 2,217,934 | -0.13(-0.37%) |
Jul 19, 2012 | 35.05 | 35.47 | 34.70 | 35.08 | 2,270,734 | +0.42(+1.21%) |
Jul 18, 2012 | 34.88 | 35.12 | 34.41 | 34.66 | 2,309,202 | -0.42(-1.20%) |
Jul 17, 2012 | 35.31 | 35.44 | 34.55 | 35.08 | 2,415,395 | -0.31(-0.88%) |
Jul 16, 2012 | 35.67 | 35.67 | 35.03 | 35.39 | 2,449,184 | +0.06(+0.17%) |
Jul 13, 2012 | 35.50 | 35.71 | 35.08 | 35.33 | 4,614,985 | +0.16(+0.45%) |
Jul 12, 2012 | 35.35 | 35.38 | 34.52 | 35.17 | 4,372,786 | -0.49(-1.37%) |
Jul 11, 2012 | 36.23 | 36.38 | 35.15 | 35.66 | 4,618,506 | -0.71(-1.95%) |
Jul 10, 2012 | 37.45 | 37.68 | 36.18 | 36.37 | 3,691,472 | -0.99(-2.65%) |
Jul 09, 2012 | 37.65 | 37.84 | 37.00 | 37.36 | 3,222,264 | -0.19(-0.51%) |
Jul 06, 2012 | 38.02 | 38.62 | 37.53 | 37.55 | 2,592,988 | -1.03(-2.67%) |
Jul 05, 2012 | 38.75 | 38.90 | 38.42 | 38.58 | 2,656,384 | -0.29(-0.75%) |
Jul 04, 2012 | 39.47 | 39.47 | 38.69 | 38.87 | 1,111,521 | -0.63(-1.59%) |
Jul 03, 2012 | 39.12 | 39.50 | 39.05 | 39.50 | 2,840,662 | +1.15(+3.00%) |
Jun 29, 2012 | 38.35 | 38.35 | 38.35 | 0 | +0.92(+2.46%) | |
Jun 28, 2012 | 37.38 | 37.43 | 36.81 | 37.43 | 2,509,212 | -0.13(-0.35%) |
Jun 27, 2012 | 37.93 | 37.95 | 37.17 | 37.56 | 2,022,887 | -0.27(-0.71%) |
Jun 26, 2012 | 38.81 | 39.18 | 37.62 | 37.83 | 4,312,844 | -1.59(-4.03%) |
Jun 25, 2012 | 38.89 | 39.76 | 38.36 | 39.42 | 2,055,644 | +0.58(+1.49%) |
Jun 22, 2012 | 39.51 | 39.94 | 38.44 | 38.84 | 2,700,969 | -0.65(-1.65%) |
Jun 21, 2012 | 40.37 | 40.44 | 39.39 | 39.49 | 2,564,498 | -1.56(-3.80%) |
Jun 20, 2012 | 40.63 | 41.62 | 40.30 | 41.05 | 3,357,116 | +0.03(+0.07%) |
Jun 19, 2012 | 41.10 | 41.16 | 40.44 | 41.02 | 2,038,599 | -0.16(-0.39%) |
Jun 18, 2012 | 40.18 | 41.22 | 40.02 | 41.18 | 5,973,703 | +0.90(+2.23%) |
Jun 15, 2012 | 40.29 | 40.29 | 39.72 | 40.28 | 5,616,358 | +0.44(+1.10%) |
Jun 14, 2012 | 39.95 | 39.95 | 39.13 | 39.84 | 3,799,191 | +0.19(+0.48%) |
Jun 13, 2012 | 40.02 | 40.14 | 39.23 | 39.65 | 3,638,224 | +0.04(+0.10%) |
Jun 12, 2012 | 39.77 | 40.38 | 39.10 | 39.61 | 3,403,909 | +0.01(+0.03%) |
Jun 11, 2012 | 40.26 | 40.30 | 39.42 | 39.60 | 2,468,368 | -0.53(-1.32%) |
Jun 08, 2012 | 39.50 | 40.61 | 39.38 | 40.13 | 2,490,997 | +0.34(+0.85%) |
Jun 07, 2012 | 41.13 | 41.21 | 39.03 | 39.79 | 5,964,893 | -1.74(-4.19%) |
Jun 06, 2012 | 44.58 | 44.75 | 41.21 | 41.53 | 6,109,207 | -2.17(-4.97%) |
Jun 05, 2012 | 43.70 | 43.82 | 43.33 | 43.70 | 2,628,695 | -0.07(-0.16%) |
Jun 04, 2012 | 43.37 | 43.85 | 42.67 | 43.77 | 3,809,913 | +0.12(+0.27%) |
Jun 02, 2012 | 41.83 | 43.83 | 41.55 | 43.65 | 6,400,081 | +0.00(+0.00%) |