Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.47 | 40.47 | 39.60 | 40.01 | 141,510 | -0.23(-0.57%) |
Aug 30, 2012 | 40.37 | 40.45 | 40.00 | 40.24 | 46,666 | -0.34(-0.84%) |
Aug 29, 2012 | 40.10 | 40.80 | 40.07 | 40.58 | 142,307 | +0.74(+1.86%) |
Aug 27, 2012 | 39.67 | 39.91 | 39.64 | 39.84 | 165,972 | +0.24(+0.62%) |
Aug 24, 2012 | 39.43 | 39.87 | 39.43 | 39.60 | 102,474 | -0.02(-0.06%) |
Aug 23, 2012 | 40.00 | 40.01 | 39.43 | 39.62 | 92,685 | -0.44(-1.10%) |
Aug 22, 2012 | 40.31 | 40.56 | 40.02 | 40.06 | 103,257 | -0.37(-0.91%) |
Aug 21, 2012 | 40.47 | 41.03 | 40.27 | 40.43 | 123,434 | +0.06(+0.14%) |
Aug 20, 2012 | 39.96 | 40.49 | 39.88 | 40.37 | 113,240 | +0.37(+0.92%) |
Aug 17, 2012 | 39.95 | 40.02 | 39.70 | 40.00 | 108,591 | +0.07(+0.16%) |
Aug 16, 2012 | 39.97 | 40.08 | 39.51 | 39.94 | 66,085 | +0.02(+0.06%) |
Aug 15, 2012 | 39.66 | 39.98 | 39.42 | 39.92 | 141,217 | +0.32(+0.80%) |
Aug 14, 2012 | 39.82 | 39.97 | 39.44 | 39.60 | 100,174 | -0.01(-0.02%) |
Aug 13, 2012 | 39.46 | 39.61 | 38.97 | 39.60 | 99,317 | +0.04(+0.10%) |
Aug 10, 2012 | 39.78 | 39.78 | 39.31 | 39.56 | 128,681 | -0.22(-0.55%) |
Aug 09, 2012 | 39.96 | 40.11 | 39.56 | 39.78 | 83,239 | -0.23(-0.57%) |
Aug 08, 2012 | 39.68 | 40.18 | 39.50 | 40.01 | 117,811 | +0.26(+0.66%) |
Aug 07, 2012 | 40.06 | 40.53 | 39.71 | 39.75 | 164,311 | -0.12(-0.31%) |
Aug 06, 2012 | 40.13 | 40.28 | 39.78 | 39.87 | 149,421 | -0.08(-0.20%) |
Aug 03, 2012 | 39.03 | 40.09 | 38.90 | 39.96 | 154,897 | +1.40(+3.62%) |
Aug 02, 2012 | 38.85 | 38.98 | 38.19 | 38.56 | 178,999 | -0.49(-1.25%) |
Aug 01, 2012 | 39.28 | 39.56 | 39.05 | 39.05 | 205,832 | -0.17(-0.44%) |
Jul 31, 2012 | 39.83 | 39.96 | 39.22 | 39.22 | 314,226 | -0.64(-1.60%) |
Jul 30, 2012 | 40.18 | 40.22 | 39.69 | 39.86 | 179,143 | -0.33(-0.83%) |
Jul 27, 2012 | 40.07 | 40.45 | 39.55 | 40.19 | 276,529 | +0.02(+0.06%) |
Jul 26, 2012 | 40.40 | 40.60 | 40.04 | 40.17 | 391,410 | +0.15(+0.37%) |
Jul 25, 2012 | 41.64 | 41.64 | 39.95 | 40.02 | 231,071 | -1.20(-2.91%) |
Jul 24, 2012 | 41.82 | 41.82 | 40.99 | 41.22 | 279,674 | -0.42(-1.02%) |
Jul 23, 2012 | 41.12 | 41.82 | 40.96 | 41.65 | 148,355 | -0.05(-0.12%) |
Jul 20, 2012 | 41.62 | 41.87 | 41.62 | 41.69 | 154,428 | -0.09(-0.21%) |
Jul 19, 2012 | 42.16 | 42.41 | 41.62 | 41.78 | 116,517 | -0.30(-0.72%) |
Jul 18, 2012 | 42.11 | 42.40 | 41.83 | 42.09 | 153,555 | -0.10(-0.23%) |
Jul 17, 2012 | 42.43 | 42.46 | 41.80 | 42.18 | 233,860 | +0.06(+0.14%) |
Jul 16, 2012 | 42.66 | 42.89 | 42.02 | 42.13 | 238,849 | -0.62(-1.45%) |
Jul 13, 2012 | 42.03 | 42.83 | 41.73 | 42.75 | 170,281 | +0.86(+2.05%) |
Jul 12, 2012 | 41.70 | 42.00 | 41.54 | 41.89 | 136,508 | -0.01(-0.02%) |
Jul 11, 2012 | 42.13 | 42.13 | 41.63 | 41.90 | 141,008 | -0.10(-0.23%) |
Jul 10, 2012 | 42.69 | 42.93 | 41.65 | 42.00 | 173,692 | -0.58(-1.36%) |
Jul 09, 2012 | 42.25 | 42.61 | 42.23 | 42.58 | 195,361 | +0.18(+0.42%) |
Jul 06, 2012 | 41.86 | 42.45 | 41.86 | 42.40 | 263,309 | -0.07(-0.15%) |
Jul 05, 2012 | 42.34 | 42.68 | 42.34 | 42.46 | 138,855 | +0.02(+0.04%) |
Jul 03, 2012 | 42.06 | 42.49 | 41.82 | 42.45 | 131,765 | +0.30(+0.72%) |
Jul 02, 2012 | 41.59 | 42.16 | 41.47 | 42.14 | 229,734 | +0.33(+0.80%) |
Jun 29, 2012 | 41.49 | 42.09 | 41.34 | 41.81 | 534,916 | +0.47(+1.15%) |
Jun 28, 2012 | 40.89 | 41.37 | 40.36 | 41.34 | 356,613 | +0.28(+0.68%) |
Jun 27, 2012 | 40.21 | 41.18 | 39.89 | 41.06 | 255,400 | +0.85(+2.11%) |
Jun 26, 2012 | 40.00 | 40.49 | 40.00 | 40.21 | 420,363 | +0.36(+0.90%) |
Jun 25, 2012 | 39.59 | 40.03 | 39.59 | 39.85 | 413,812 | -0.12(-0.31%) |
Jun 22, 2012 | 39.69 | 40.14 | 39.52 | 39.97 | 266,377 | +0.60(+1.53%) |
Jun 21, 2012 | 40.08 | 40.24 | 39.30 | 39.37 | 270,309 | -0.62(-1.55%) |
Jun 20, 2012 | 39.66 | 40.29 | 39.54 | 39.99 | 343,583 | +0.42(+1.07%) |
Jun 19, 2012 | 38.90 | 39.77 | 38.76 | 39.56 | 229,990 | +0.73(+1.89%) |
Jun 18, 2012 | 38.21 | 38.98 | 38.10 | 38.83 | 208,313 | +0.30(+0.78%) |
Jun 15, 2012 | 38.34 | 38.68 | 38.27 | 38.53 | 720,809 | +0.05(+0.13%) |
Jun 14, 2012 | 38.42 | 38.83 | 38.31 | 38.48 | 244,857 | +0.13(+0.34%) |
Jun 13, 2012 | 38.11 | 38.99 | 38.05 | 38.35 | 291,614 | +0.26(+0.69%) |
Jun 12, 2012 | 37.34 | 38.10 | 37.21 | 38.09 | 248,748 | +0.95(+2.57%) |
Jun 11, 2012 | 38.24 | 38.24 | 37.04 | 37.13 | 327,345 | -0.66(-1.75%) |
Jun 08, 2012 | 36.92 | 37.91 | 36.67 | 37.79 | 179,775 | +0.74(+2.00%) |
Jun 07, 2012 | 37.31 | 37.56 | 37.00 | 37.05 | 287,757 | +0.16(+0.42%) |
Jun 06, 2012 | 36.34 | 36.94 | 36.05 | 36.90 | 319,709 | +0.75(+2.09%) |
Jun 05, 2012 | 36.71 | 37.07 | 35.99 | 36.14 | 450,823 | -1.12(-3.01%) |
Jun 04, 2012 | 38.21 | 38.24 | 37.14 | 37.26 | 405,087 | -0.91(-2.38%) |