Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.64 | 41.03 | 40.22 | 40.37 | 50,049 | -0.06(-0.16%) |
Aug 30, 2012 | 40.83 | 41.15 | 40.31 | 40.44 | 49,524 | -0.71(-1.71%) |
Aug 29, 2012 | 40.43 | 41.15 | 40.34 | 41.14 | 51,203 | +1.17(+2.92%) |
Aug 27, 2012 | 38.66 | 40.46 | 38.58 | 39.98 | 78,762 | +1.44(+3.73%) |
Aug 24, 2012 | 39.22 | 39.60 | 37.91 | 38.54 | 51,298 | -0.85(-2.16%) |
Aug 23, 2012 | 40.18 | 40.20 | 39.18 | 39.39 | 31,156 | -0.80(-1.98%) |
Aug 22, 2012 | 40.67 | 40.84 | 39.99 | 40.18 | 35,768 | -0.90(-2.20%) |
Aug 21, 2012 | 40.73 | 41.60 | 40.62 | 41.09 | 30,261 | +0.68(+1.68%) |
Aug 20, 2012 | 40.05 | 40.94 | 39.80 | 40.41 | 36,428 | +0.12(+0.29%) |
Aug 17, 2012 | 39.62 | 40.56 | 39.23 | 40.29 | 39,598 | +0.53(+1.34%) |
Aug 16, 2012 | 38.86 | 40.08 | 38.25 | 39.76 | 43,446 | +0.90(+2.33%) |
Aug 15, 2012 | 37.81 | 38.94 | 37.81 | 38.85 | 22,793 | +0.85(+2.24%) |
Aug 14, 2012 | 38.99 | 39.06 | 37.79 | 38.00 | 37,987 | -0.62(-1.59%) |
Aug 13, 2012 | 38.73 | 38.83 | 37.81 | 38.62 | 15,160 | -0.09(-0.23%) |
Aug 10, 2012 | 38.77 | 39.08 | 38.35 | 38.71 | 27,871 | -0.09(-0.23%) |
Aug 09, 2012 | 40.02 | 40.83 | 38.77 | 38.80 | 48,921 | -1.38(-3.44%) |
Aug 08, 2012 | 38.77 | 40.37 | 38.77 | 40.18 | 32,631 | +0.38(+0.95%) |
Aug 07, 2012 | 39.43 | 39.94 | 39.14 | 39.80 | 25,554 | +0.59(+1.50%) |
Aug 06, 2012 | 39.21 | 39.94 | 38.85 | 39.22 | 42,857 | -0.14(-0.37%) |
Aug 03, 2012 | 38.83 | 39.55 | 38.83 | 39.36 | 45,801 | +1.11(+2.91%) |
Aug 02, 2012 | 38.02 | 38.46 | 38.02 | 38.25 | 27,126 | +0.24(+0.62%) |
Aug 01, 2012 | 39.00 | 39.39 | 38.01 | 38.01 | 51,507 | -0.61(-1.59%) |
Jul 31, 2012 | 38.76 | 39.32 | 38.61 | 38.63 | 42,803 | -0.33(-0.86%) |
Jul 30, 2012 | 39.17 | 39.21 | 38.60 | 38.96 | 19,474 | -0.11(-0.28%) |
Jul 27, 2012 | 38.81 | 39.34 | 38.49 | 39.07 | 102,179 | +0.34(+0.89%) |
Jul 26, 2012 | 39.61 | 39.72 | 38.18 | 38.73 | 21,694 | -0.06(-0.16%) |
Jul 25, 2012 | 38.85 | 39.23 | 38.43 | 38.79 | 37,586 | +0.37(+0.96%) |
Jul 24, 2012 | 39.33 | 39.33 | 38.05 | 38.42 | 29,492 | -0.65(-1.66%) |
Jul 23, 2012 | 38.90 | 39.44 | 38.70 | 39.07 | 27,444 | -0.67(-1.68%) |
Jul 20, 2012 | 41.74 | 42.28 | 39.47 | 39.74 | 68,181 | -1.25(-3.04%) |
Jul 19, 2012 | 41.96 | 41.96 | 40.66 | 40.98 | 53,129 | -0.90(-2.16%) |
Jul 18, 2012 | 41.26 | 42.06 | 41.22 | 41.89 | 29,779 | +0.65(+1.58%) |
Jul 17, 2012 | 41.32 | 41.77 | 40.93 | 41.24 | 33,652 | +0.23(+0.55%) |
Jul 16, 2012 | 41.22 | 41.56 | 40.81 | 41.01 | 30,873 | -0.45(-1.09%) |
Jul 13, 2012 | 40.37 | 41.71 | 40.33 | 41.46 | 47,707 | +1.39(+3.47%) |
Jul 12, 2012 | 39.07 | 40.45 | 38.97 | 40.07 | 55,264 | +0.70(+1.77%) |
Jul 11, 2012 | 39.52 | 39.75 | 38.35 | 39.38 | 55,966 | +0.05(+0.14%) |
Jul 10, 2012 | 39.39 | 39.77 | 39.01 | 39.32 | 91,562 | +0.34(+0.88%) |
Jul 09, 2012 | 38.37 | 39.12 | 38.17 | 38.98 | 82,430 | +0.60(+1.58%) |
Jul 06, 2012 | 37.83 | 38.65 | 37.72 | 38.37 | 79,013 | +0.10(+0.26%) |
Jul 05, 2012 | 38.66 | 38.68 | 37.62 | 38.28 | 73,322 | -0.55(-1.42%) |
Jul 03, 2012 | 38.49 | 39.17 | 38.25 | 38.83 | 27,014 | +0.10(+0.26%) |
Jul 02, 2012 | 38.60 | 38.74 | 37.28 | 38.73 | 67,277 | +0.29(+0.75%) |
Jun 29, 2012 | 37.32 | 38.68 | 37.19 | 38.44 | 47,200 | +1.90(+5.19%) |
Jun 28, 2012 | 35.85 | 36.60 | 35.21 | 36.54 | 40,966 | +0.23(+0.65%) |
Jun 27, 2012 | 35.76 | 36.62 | 35.54 | 36.31 | 57,451 | +0.65(+1.82%) |
Jun 26, 2012 | 35.74 | 35.92 | 35.37 | 35.66 | 40,176 | +0.22(+0.61%) |
Jun 25, 2012 | 36.12 | 36.12 | 35.06 | 35.44 | 39,206 | -1.16(-3.18%) |
Jun 22, 2012 | 36.19 | 36.92 | 35.95 | 36.60 | 88,560 | +0.72(+2.01%) |
Jun 21, 2012 | 36.95 | 37.06 | 35.82 | 35.88 | 54,553 | -1.19(-3.21%) |
Jun 20, 2012 | 37.43 | 37.95 | 36.96 | 37.07 | 20,240 | -0.28(-0.75%) |
Jun 19, 2012 | 35.82 | 37.80 | 35.82 | 37.35 | 68,244 | +1.60(+4.47%) |
Jun 18, 2012 | 35.65 | 36.10 | 35.26 | 35.76 | 28,486 | -0.02(-0.05%) |
Jun 15, 2012 | 36.42 | 36.58 | 35.65 | 35.77 | 81,010 | -0.66(-1.81%) |
Jun 14, 2012 | 35.51 | 36.51 | 35.51 | 36.43 | 42,883 | +1.08(+3.07%) |
Jun 13, 2012 | 36.60 | 36.62 | 35.10 | 35.35 | 30,647 | -1.30(-3.55%) |
Jun 12, 2012 | 36.40 | 36.80 | 36.12 | 36.65 | 20,259 | +0.61(+1.68%) |
Jun 11, 2012 | 37.53 | 37.53 | 35.85 | 36.05 | 39,528 | -1.11(-2.99%) |
Jun 08, 2012 | 36.14 | 37.33 | 36.13 | 37.16 | 20,465 | +1.02(+2.82%) |
Jun 07, 2012 | 36.99 | 37.15 | 36.05 | 36.14 | 48,843 | -0.25(-0.69%) |
Jun 06, 2012 | 35.30 | 36.43 | 35.30 | 36.39 | 57,333 | +1.44(+4.11%) |
Jun 05, 2012 | 35.19 | 35.32 | 34.56 | 34.95 | 34,575 | -0.35(-1.00%) |
Jun 04, 2012 | 35.52 | 35.89 | 34.91 | 35.30 | 31,368 | +0.14(+0.38%) |