Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 38.25 | 38.56 | 37.69 | 38.24 | 175,321 | +0.31(+0.82%) |
Aug 30, 2012 | 38.55 | 38.70 | 37.74 | 37.93 | 174,747 | -0.96(-2.47%) |
Aug 29, 2012 | 38.16 | 39.08 | 37.81 | 38.89 | 328,013 | +0.94(+2.48%) |
Aug 27, 2012 | 38.24 | 38.83 | 37.88 | 37.95 | 201,802 | -0.15(-0.39%) |
Aug 24, 2012 | 38.14 | 38.21 | 37.70 | 38.10 | 188,693 | -0.06(-0.16%) |
Aug 23, 2012 | 38.60 | 38.81 | 37.87 | 38.16 | 216,889 | -0.58(-1.50%) |
Aug 22, 2012 | 38.97 | 39.22 | 38.55 | 38.74 | 182,051 | -0.29(-0.74%) |
Aug 21, 2012 | 39.79 | 40.35 | 38.96 | 39.03 | 250,309 | -0.73(-1.84%) |
Aug 20, 2012 | 39.91 | 40.10 | 39.57 | 39.76 | 208,277 | -0.45(-1.12%) |
Aug 17, 2012 | 39.91 | 40.33 | 39.65 | 40.21 | 166,037 | +0.36(+0.90%) |
Aug 16, 2012 | 39.46 | 39.99 | 39.35 | 39.85 | 192,886 | +0.48(+1.22%) |
Aug 15, 2012 | 39.00 | 39.85 | 38.57 | 39.37 | 263,813 | +0.38(+0.97%) |
Aug 14, 2012 | 39.10 | 39.66 | 38.82 | 38.99 | 247,172 | +0.00(+0.00%) |
Aug 13, 2012 | 39.10 | 39.15 | 38.59 | 38.99 | 158,581 | -0.23(-0.59%) |
Aug 10, 2012 | 39.11 | 39.28 | 38.87 | 39.22 | 132,146 | +0.04(+0.10%) |
Aug 09, 2012 | 39.08 | 39.54 | 38.83 | 39.18 | 176,385 | +0.12(+0.31%) |
Aug 08, 2012 | 39.15 | 39.36 | 38.98 | 39.06 | 153,227 | -0.20(-0.51%) |
Aug 07, 2012 | 38.40 | 39.63 | 38.40 | 39.26 | 269,835 | +0.93(+2.43%) |
Aug 06, 2012 | 37.66 | 38.56 | 37.45 | 38.33 | 226,453 | +0.88(+2.35%) |
Aug 03, 2012 | 37.00 | 37.80 | 36.65 | 37.45 | 213,414 | +0.93(+2.55%) |
Aug 02, 2012 | 36.22 | 37.13 | 36.02 | 36.52 | 192,204 | +0.04(+0.11%) |
Aug 01, 2012 | 37.04 | 37.14 | 36.25 | 36.48 | 254,970 | -0.47(-1.27%) |
Jul 31, 2012 | 36.83 | 37.56 | 36.78 | 36.95 | 192,707 | +0.11(+0.30%) |
Jul 30, 2012 | 37.53 | 37.85 | 36.48 | 36.84 | 217,622 | -0.82(-2.18%) |
Jul 27, 2012 | 37.71 | 37.80 | 37.09 | 37.66 | 373,725 | +0.05(+0.13%) |
Jul 26, 2012 | 38.43 | 38.43 | 36.81 | 37.61 | 400,565 | +0.01(+0.03%) |
Jul 25, 2012 | 38.98 | 39.88 | 37.35 | 37.60 | 1,435,071 | +2.66(+7.61%) |
Jul 24, 2012 | 35.20 | 35.36 | 34.55 | 34.94 | 504,525 | -0.33(-0.94%) |
Jul 23, 2012 | 35.50 | 35.75 | 35.02 | 35.27 | 291,728 | -1.11(-3.05%) |
Jul 20, 2012 | 36.66 | 36.73 | 36.13 | 36.38 | 154,283 | -0.51(-1.38%) |
Jul 19, 2012 | 37.27 | 37.72 | 36.81 | 36.89 | 311,677 | -0.10(-0.27%) |
Jul 18, 2012 | 35.79 | 37.55 | 35.79 | 36.99 | 195,535 | +1.13(+3.15%) |
Jul 17, 2012 | 35.95 | 36.32 | 35.28 | 35.86 | 205,445 | +0.05(+0.14%) |
Jul 16, 2012 | 35.95 | 36.25 | 35.24 | 35.81 | 138,402 | -0.19(-0.53%) |
Jul 13, 2012 | 35.48 | 36.21 | 35.26 | 36.00 | 189,228 | +0.70(+1.98%) |
Jul 12, 2012 | 35.70 | 35.80 | 35.07 | 35.30 | 211,296 | -0.68(-1.89%) |
Jul 11, 2012 | 36.23 | 36.59 | 35.47 | 35.98 | 340,554 | -0.25(-0.69%) |
Jul 10, 2012 | 37.17 | 37.54 | 36.08 | 36.23 | 481,074 | -0.94(-2.53%) |
Jul 09, 2012 | 37.03 | 37.65 | 36.78 | 37.17 | 313,947 | +0.13(+0.35%) |
Jul 06, 2012 | 38.06 | 38.21 | 36.76 | 37.04 | 287,646 | -1.35(-3.52%) |
Jul 05, 2012 | 38.14 | 38.60 | 37.63 | 38.39 | 185,861 | +0.11(+0.29%) |
Jul 03, 2012 | 37.70 | 38.31 | 37.63 | 38.28 | 182,457 | +0.54(+1.42%) |
Jul 02, 2012 | 37.86 | 37.86 | 37.22 | 37.74 | 287,144 | -0.11(-0.28%) |
Jun 29, 2012 | 37.16 | 38.02 | 37.02 | 37.85 | 256,665 | +1.32(+3.61%) |
Jun 28, 2012 | 36.65 | 36.98 | 35.85 | 36.53 | 277,660 | -0.31(-0.84%) |
Jun 27, 2012 | 36.72 | 37.23 | 36.46 | 36.84 | 276,630 | +0.25(+0.68%) |
Jun 26, 2012 | 36.30 | 37.14 | 36.11 | 36.59 | 351,894 | +0.40(+1.11%) |
Jun 25, 2012 | 37.18 | 37.43 | 35.80 | 36.19 | 334,636 | -1.47(-3.90%) |
Jun 22, 2012 | 36.46 | 37.71 | 36.29 | 37.66 | 266,391 | +1.30(+3.58%) |
Jun 21, 2012 | 38.03 | 38.05 | 36.24 | 36.36 | 140,368 | -1.60(-4.21%) |
Jun 20, 2012 | 37.47 | 38.31 | 37.18 | 37.96 | 234,023 | +0.48(+1.28%) |
Jun 19, 2012 | 37.54 | 37.81 | 36.91 | 37.48 | 136,760 | +0.11(+0.29%) |
Jun 18, 2012 | 36.65 | 37.62 | 36.51 | 37.37 | 223,417 | +0.49(+1.33%) |
Jun 15, 2012 | 36.15 | 36.97 | 35.85 | 36.88 | 330,591 | +0.70(+1.93%) |
Jun 14, 2012 | 35.81 | 36.62 | 35.27 | 36.18 | 280,641 | +0.34(+0.95%) |
Jun 13, 2012 | 36.27 | 36.44 | 35.70 | 35.84 | 305,398 | -0.44(-1.21%) |
Jun 12, 2012 | 35.72 | 36.52 | 35.43 | 36.28 | 207,158 | +0.83(+2.34%) |
Jun 11, 2012 | 36.06 | 36.19 | 35.41 | 35.45 | 399,459 | -0.39(-1.09%) |
Jun 08, 2012 | 35.01 | 36.04 | 35.01 | 35.84 | 178,099 | +0.71(+2.02%) |
Jun 07, 2012 | 35.85 | 36.20 | 35.06 | 35.13 | 197,825 | -0.41(-1.15%) |
Jun 06, 2012 | 34.84 | 35.85 | 34.83 | 35.54 | 253,354 | +0.89(+2.57%) |
Jun 05, 2012 | 33.37 | 34.88 | 33.15 | 34.65 | 359,709 | +1.07(+3.19%) |
Jun 04, 2012 | 33.19 | 33.84 | 33.08 | 33.58 | 270,995 | +0.51(+1.54%) |