Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.65 | 41.23 | 40.30 | 40.94 | 484,586 | +0.79(+1.97%) |
Aug 30, 2012 | 40.09 | 40.41 | 39.84 | 40.15 | 339,393 | -0.11(-0.28%) |
Aug 29, 2012 | 40.58 | 40.82 | 39.85 | 40.26 | 452,896 | -0.55(-1.35%) |
Aug 27, 2012 | 40.97 | 41.18 | 40.53 | 40.81 | 260,327 | +0.13(+0.32%) |
Aug 24, 2012 | 40.74 | 41.23 | 40.60 | 40.68 | 343,523 | -0.25(-0.61%) |
Aug 23, 2012 | 40.70 | 41.19 | 40.54 | 40.93 | 340,085 | +0.05(+0.13%) |
Aug 22, 2012 | 40.73 | 41.16 | 40.54 | 40.88 | 375,202 | +0.19(+0.47%) |
Aug 21, 2012 | 40.62 | 41.08 | 40.48 | 40.69 | 395,688 | +0.03(+0.06%) |
Aug 20, 2012 | 40.78 | 41.03 | 40.39 | 40.67 | 249,800 | -0.27(-0.65%) |
Aug 17, 2012 | 40.87 | 41.28 | 40.54 | 40.93 | 400,479 | +0.41(+1.00%) |
Aug 16, 2012 | 39.86 | 40.70 | 39.44 | 40.53 | 464,189 | +0.73(+1.84%) |
Aug 15, 2012 | 39.31 | 40.16 | 39.18 | 39.80 | 590,629 | +0.30(+0.76%) |
Aug 14, 2012 | 39.16 | 39.87 | 38.87 | 39.49 | 576,105 | +0.66(+1.71%) |
Aug 13, 2012 | 39.05 | 39.27 | 38.29 | 38.83 | 353,606 | -0.35(-0.90%) |
Aug 10, 2012 | 38.89 | 39.43 | 38.70 | 39.18 | 322,133 | +0.13(+0.33%) |
Aug 09, 2012 | 38.99 | 39.31 | 38.41 | 39.05 | 392,204 | +0.12(+0.31%) |
Aug 08, 2012 | 38.82 | 39.23 | 38.62 | 38.93 | 481,207 | +0.06(+0.16%) |
Aug 07, 2012 | 38.14 | 38.87 | 38.01 | 38.87 | 617,746 | +1.03(+2.73%) |
Aug 06, 2012 | 38.41 | 38.61 | 37.80 | 37.84 | 785,628 | -0.64(-1.66%) |
Aug 03, 2012 | 37.73 | 38.76 | 37.64 | 38.48 | 689,711 | +1.70(+4.62%) |
Aug 02, 2012 | 36.22 | 37.01 | 36.04 | 36.78 | 725,249 | +0.10(+0.28%) |
Aug 01, 2012 | 37.85 | 38.17 | 36.64 | 36.68 | 535,303 | -0.96(-2.54%) |
Jul 31, 2012 | 38.53 | 38.84 | 37.55 | 37.63 | 554,212 | -0.84(-2.17%) |
Jul 30, 2012 | 38.53 | 38.77 | 38.00 | 38.47 | 815,115 | +0.03(+0.07%) |
Jul 27, 2012 | 37.48 | 38.80 | 37.21 | 38.44 | 726,443 | +1.16(+3.12%) |
Jul 26, 2012 | 36.53 | 37.37 | 35.95 | 37.28 | 1,039,492 | +1.03(+2.85%) |
Jul 25, 2012 | 37.74 | 37.74 | 36.23 | 36.24 | 1,147,398 | -2.07(-5.40%) |
Jul 24, 2012 | 39.04 | 39.30 | 35.93 | 38.31 | 2,329,281 | -1.64(-4.10%) |
Jul 23, 2012 | 38.87 | 40.40 | 38.55 | 39.95 | 821,985 | +0.17(+0.43%) |
Jul 20, 2012 | 39.86 | 40.00 | 39.38 | 39.78 | 622,264 | -0.63(-1.56%) |
Jul 19, 2012 | 40.65 | 40.95 | 39.79 | 40.41 | 622,563 | +0.05(+0.13%) |
Jul 18, 2012 | 39.70 | 40.68 | 39.55 | 40.36 | 881,417 | +0.54(+1.36%) |
Jul 17, 2012 | 40.51 | 40.54 | 39.30 | 39.81 | 1,417,922 | -1.03(-2.53%) |
Jul 16, 2012 | 41.31 | 41.48 | 40.48 | 40.85 | 436,264 | -0.53(-1.29%) |
Jul 13, 2012 | 40.32 | 42.01 | 40.32 | 41.38 | 873,937 | +1.26(+3.14%) |
Jul 12, 2012 | 39.44 | 40.44 | 38.97 | 40.12 | 544,747 | +0.37(+0.93%) |
Jul 11, 2012 | 40.18 | 40.27 | 39.44 | 39.75 | 479,504 | -0.34(-0.86%) |
Jul 10, 2012 | 40.87 | 41.29 | 39.77 | 40.10 | 333,330 | -0.65(-1.59%) |
Jul 09, 2012 | 40.57 | 40.83 | 39.86 | 40.74 | 505,950 | -0.25(-0.61%) |
Jul 06, 2012 | 41.10 | 41.36 | 40.61 | 40.99 | 289,490 | -0.63(-1.51%) |
Jul 05, 2012 | 40.50 | 41.70 | 40.25 | 41.62 | 663,649 | +0.81(+1.98%) |
Jul 03, 2012 | 39.77 | 40.84 | 39.77 | 40.81 | 252,044 | +0.99(+2.49%) |
Jul 02, 2012 | 40.18 | 40.29 | 39.26 | 39.82 | 669,946 | -0.36(-0.90%) |
Jun 29, 2012 | 38.70 | 40.31 | 38.42 | 40.18 | 897,594 | +2.37(+6.27%) |
Jun 28, 2012 | 37.36 | 37.88 | 37.15 | 37.81 | 598,090 | +0.02(+0.05%) |
Jun 27, 2012 | 37.66 | 38.13 | 37.33 | 37.80 | 539,078 | +0.41(+1.11%) |
Jun 26, 2012 | 36.79 | 37.63 | 36.35 | 37.38 | 718,430 | +0.72(+1.97%) |
Jun 25, 2012 | 36.59 | 37.08 | 36.41 | 36.66 | 727,736 | -0.41(-1.12%) |
Jun 22, 2012 | 36.20 | 37.33 | 36.02 | 37.07 | 931,703 | +1.09(+3.04%) |
Jun 21, 2012 | 37.24 | 37.34 | 35.87 | 35.98 | 546,086 | -1.17(-3.15%) |
Jun 20, 2012 | 37.53 | 37.73 | 37.07 | 37.15 | 447,526 | -0.54(-1.44%) |
Jun 19, 2012 | 37.37 | 38.16 | 37.34 | 37.69 | 322,486 | +0.47(+1.27%) |
Jun 18, 2012 | 36.55 | 37.30 | 36.37 | 37.22 | 353,836 | +0.43(+1.17%) |
Jun 15, 2012 | 35.64 | 36.97 | 35.53 | 36.79 | 665,561 | +1.38(+3.89%) |
Jun 14, 2012 | 35.32 | 36.21 | 35.01 | 35.41 | 580,774 | +0.21(+0.59%) |
Jun 13, 2012 | 36.43 | 36.43 | 35.00 | 35.20 | 589,940 | -1.38(-3.77%) |
Jun 12, 2012 | 36.61 | 36.85 | 35.94 | 36.58 | 587,844 | +0.13(+0.35%) |
Jun 11, 2012 | 36.77 | 37.10 | 36.34 | 36.45 | 1,016,638 | +0.09(+0.26%) |
Jun 08, 2012 | 35.65 | 36.39 | 35.25 | 36.36 | 354,012 | +0.69(+1.92%) |
Jun 07, 2012 | 35.78 | 36.61 | 35.60 | 35.67 | 486,784 | +0.29(+0.82%) |
Jun 06, 2012 | 34.10 | 35.38 | 34.07 | 35.38 | 591,585 | +1.51(+4.46%) |
Jun 05, 2012 | 33.59 | 34.03 | 33.26 | 33.87 | 635,800 | +0.11(+0.33%) |
Jun 04, 2012 | 35.48 | 35.58 | 33.23 | 33.76 | 887,675 | -1.61(-4.56%) |