Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 38.82 | 39.07 | 38.43 | 38.56 | 437,768 | +0.04(+0.09%) |
Aug 30, 2012 | 38.85 | 39.05 | 38.39 | 38.52 | 354,209 | -0.34(-0.88%) |
Aug 29, 2012 | 38.61 | 39.31 | 37.86 | 38.86 | 630,504 | +3.31(+9.31%) |
Aug 27, 2012 | 36.03 | 36.20 | 34.97 | 35.55 | 424,140 | -0.36(-1.00%) |
Aug 24, 2012 | 35.12 | 36.22 | 35.12 | 35.91 | 366,987 | +0.64(+1.81%) |
Aug 23, 2012 | 35.39 | 35.90 | 34.93 | 35.27 | 350,833 | -0.20(-0.57%) |
Aug 22, 2012 | 35.47 | 35.72 | 34.90 | 35.47 | 200,981 | +0.04(+0.12%) |
Aug 21, 2012 | 35.07 | 35.88 | 34.62 | 35.43 | 263,598 | +0.46(+1.30%) |
Aug 20, 2012 | 34.94 | 35.42 | 34.59 | 34.98 | 452,634 | -0.12(-0.35%) |
Aug 17, 2012 | 34.77 | 35.27 | 34.77 | 35.10 | 230,243 | +0.20(+0.58%) |
Aug 16, 2012 | 35.27 | 35.48 | 34.55 | 34.90 | 287,467 | -0.52(-1.46%) |
Aug 15, 2012 | 33.76 | 35.45 | 33.72 | 35.41 | 447,120 | +1.41(+4.15%) |
Aug 14, 2012 | 34.49 | 34.94 | 33.92 | 34.00 | 477,807 | -0.52(-1.50%) |
Aug 13, 2012 | 34.78 | 34.99 | 34.34 | 34.52 | 378,373 | -0.24(-0.68%) |
Aug 10, 2012 | 34.16 | 34.95 | 33.85 | 34.76 | 584,394 | +0.54(+1.59%) |
Aug 09, 2012 | 34.27 | 34.59 | 33.80 | 34.21 | 533,153 | -0.42(-1.21%) |
Aug 08, 2012 | 33.22 | 34.89 | 33.22 | 34.63 | 506,750 | +1.25(+3.75%) |
Aug 07, 2012 | 32.93 | 33.55 | 32.57 | 33.38 | 474,050 | +0.68(+2.09%) |
Aug 06, 2012 | 32.50 | 33.07 | 32.17 | 32.70 | 296,875 | +0.10(+0.30%) |
Aug 03, 2012 | 32.93 | 33.31 | 32.04 | 32.60 | 518,340 | -0.11(-0.35%) |
Aug 02, 2012 | 32.45 | 33.05 | 32.26 | 32.72 | 481,998 | +0.17(+0.51%) |
Aug 01, 2012 | 32.22 | 33.19 | 31.84 | 32.55 | 672,328 | +0.44(+1.36%) |
Jul 31, 2012 | 31.92 | 32.25 | 31.68 | 32.11 | 320,136 | +0.03(+0.11%) |
Jul 30, 2012 | 32.09 | 32.38 | 31.85 | 32.08 | 447,414 | +0.05(+0.16%) |
Jul 27, 2012 | 32.04 | 32.51 | 31.77 | 32.03 | 236,686 | -0.06(-0.19%) |
Jul 26, 2012 | 32.46 | 32.73 | 31.98 | 32.09 | 348,972 | -0.10(-0.30%) |
Jul 25, 2012 | 32.43 | 32.54 | 32.04 | 32.18 | 477,042 | -0.23(-0.70%) |
Jul 24, 2012 | 31.83 | 32.68 | 31.49 | 32.41 | 613,250 | +0.58(+1.84%) |
Jul 23, 2012 | 31.90 | 32.02 | 31.52 | 31.83 | 564,349 | -0.41(-1.27%) |
Jul 20, 2012 | 33.02 | 33.02 | 31.92 | 32.24 | 608,547 | -1.06(-3.19%) |
Jul 19, 2012 | 33.23 | 33.67 | 32.81 | 33.30 | 507,002 | +0.09(+0.26%) |
Jul 18, 2012 | 32.90 | 33.49 | 32.63 | 33.21 | 1,320,307 | +0.37(+1.14%) |
Jul 17, 2012 | 34.80 | 34.80 | 32.75 | 32.84 | 641,212 | -1.81(-5.23%) |
Jul 16, 2012 | 35.88 | 36.01 | 34.40 | 34.65 | 593,402 | -1.23(-3.43%) |
Jul 13, 2012 | 36.66 | 36.81 | 35.78 | 35.88 | 302,520 | -0.86(-2.35%) |
Jul 12, 2012 | 36.95 | 37.08 | 36.14 | 36.74 | 343,130 | -0.35(-0.94%) |
Jul 11, 2012 | 37.23 | 37.39 | 36.89 | 37.09 | 449,205 | -0.30(-0.79%) |
Jul 10, 2012 | 37.59 | 38.07 | 36.76 | 37.39 | 483,597 | -0.93(-2.43%) |
Jul 09, 2012 | 39.12 | 39.48 | 38.20 | 38.32 | 482,523 | -0.98(-2.49%) |
Jul 06, 2012 | 39.41 | 39.72 | 38.94 | 39.30 | 198,800 | -0.48(-1.21%) |
Jul 05, 2012 | 39.72 | 40.07 | 39.59 | 39.78 | 263,341 | -0.24(-0.59%) |
Jul 03, 2012 | 39.59 | 40.14 | 39.44 | 40.01 | 121,583 | +0.30(+0.75%) |
Jul 02, 2012 | 40.01 | 40.02 | 39.04 | 39.72 | 246,446 | -0.24(-0.59%) |
Jun 29, 2012 | 40.09 | 40.23 | 39.36 | 39.95 | 468,386 | +0.44(+1.13%) |
Jun 28, 2012 | 40.37 | 40.37 | 38.77 | 39.51 | 598,623 | -0.90(-2.22%) |
Jun 27, 2012 | 40.87 | 41.09 | 40.31 | 40.41 | 525,152 | -0.58(-1.43%) |
Jun 26, 2012 | 43.70 | 43.77 | 40.55 | 40.99 | 687,110 | -2.74(-6.26%) |
Jun 25, 2012 | 44.42 | 44.60 | 43.50 | 43.73 | 196,289 | -0.86(-1.94%) |
Jun 22, 2012 | 45.21 | 45.23 | 44.54 | 44.59 | 1,045,992 | -0.19(-0.43%) |
Jun 21, 2012 | 45.42 | 45.73 | 44.69 | 44.78 | 250,353 | -0.52(-1.15%) |
Jun 20, 2012 | 45.34 | 46.04 | 44.76 | 45.31 | 275,246 | -0.10(-0.21%) |
Jun 19, 2012 | 45.89 | 46.26 | 45.31 | 45.40 | 443,315 | -0.51(-1.10%) |
Jun 18, 2012 | 45.74 | 46.40 | 45.74 | 45.91 | 168,771 | +0.03(+0.06%) |
Jun 15, 2012 | 45.80 | 46.36 | 45.71 | 45.88 | 318,196 | -0.24(-0.51%) |
Jun 14, 2012 | 46.17 | 46.46 | 45.58 | 46.12 | 223,315 | -0.13(-0.28%) |
Jun 13, 2012 | 46.09 | 46.74 | 45.88 | 46.25 | 201,946 | +0.12(+0.26%) |
Jun 12, 2012 | 46.72 | 47.30 | 46.08 | 46.13 | 337,543 | -0.55(-1.18%) |
Jun 11, 2012 | 47.41 | 47.72 | 46.67 | 46.67 | 277,313 | -0.46(-0.98%) |
Jun 08, 2012 | 47.08 | 47.32 | 46.91 | 47.14 | 273,085 | +0.01(+0.02%) |
Jun 07, 2012 | 47.29 | 47.64 | 47.06 | 47.13 | 327,061 | +0.07(+0.15%) |
Jun 06, 2012 | 47.21 | 47.42 | 46.91 | 47.06 | 483,933 | -0.03(-0.07%) |
Jun 05, 2012 | 46.79 | 47.25 | 46.65 | 47.09 | 288,280 | +0.09(+0.19%) |
Jun 04, 2012 | 47.08 | 47.26 | 46.72 | 47.01 | 355,590 | +0.00(+0.00%) |