Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 39.14 | 39.23 | 38.71 | 38.86 | 182,783 | -0.18(-0.47%) |
Aug 30, 2012 | 39.56 | 39.56 | 39.05 | 39.05 | 111,089 | -0.67(-1.69%) |
Aug 29, 2012 | 39.83 | 39.87 | 39.43 | 39.72 | 89,102 | +0.33(+0.84%) |
Aug 27, 2012 | 39.58 | 39.77 | 39.23 | 39.38 | 276,168 | -0.12(-0.29%) |
Aug 24, 2012 | 39.34 | 39.88 | 39.26 | 39.50 | 147,191 | +0.02(+0.04%) |
Aug 23, 2012 | 40.07 | 40.08 | 39.46 | 39.48 | 153,252 | -0.65(-1.63%) |
Aug 22, 2012 | 40.12 | 40.40 | 40.01 | 40.14 | 151,573 | -0.12(-0.31%) |
Aug 21, 2012 | 39.65 | 40.54 | 39.60 | 40.26 | 190,764 | +0.59(+1.48%) |
Aug 20, 2012 | 39.41 | 39.76 | 39.28 | 39.67 | 64,300 | +0.16(+0.40%) |
Aug 17, 2012 | 39.09 | 39.53 | 39.04 | 39.52 | 103,049 | +0.31(+0.80%) |
Aug 16, 2012 | 38.82 | 39.23 | 38.60 | 39.20 | 119,481 | +0.27(+0.68%) |
Aug 15, 2012 | 38.50 | 38.94 | 38.40 | 38.94 | 319,020 | +0.22(+0.56%) |
Aug 14, 2012 | 39.26 | 39.34 | 38.58 | 38.72 | 160,001 | -0.42(-1.08%) |
Aug 13, 2012 | 38.95 | 39.35 | 38.61 | 39.14 | 164,966 | +0.10(+0.25%) |
Aug 10, 2012 | 39.05 | 39.08 | 38.75 | 39.05 | 134,279 | +0.07(+0.17%) |
Aug 09, 2012 | 38.83 | 39.01 | 38.10 | 38.98 | 296,827 | +0.20(+0.51%) |
Aug 08, 2012 | 38.27 | 38.83 | 38.27 | 38.78 | 151,560 | +0.42(+1.09%) |
Aug 07, 2012 | 37.74 | 38.60 | 37.68 | 38.36 | 226,688 | +0.75(+1.99%) |
Aug 06, 2012 | 37.56 | 37.84 | 37.18 | 37.61 | 289,888 | +0.02(+0.07%) |
Aug 03, 2012 | 37.51 | 37.67 | 37.41 | 37.59 | 215,994 | +0.51(+1.39%) |
Aug 02, 2012 | 37.49 | 37.63 | 36.92 | 37.07 | 220,065 | -0.46(-1.24%) |
Aug 01, 2012 | 38.96 | 39.13 | 37.54 | 37.54 | 253,604 | -1.25(-3.22%) |
Jul 31, 2012 | 38.13 | 39.13 | 38.11 | 38.79 | 243,619 | +0.41(+1.06%) |
Jul 30, 2012 | 38.28 | 38.68 | 38.25 | 38.38 | 154,084 | +0.16(+0.41%) |
Jul 27, 2012 | 37.98 | 38.52 | 36.83 | 38.22 | 314,426 | +0.32(+0.85%) |
Jul 26, 2012 | 40.48 | 40.48 | 37.72 | 37.90 | 505,890 | -2.00(-5.00%) |
Jul 25, 2012 | 40.49 | 40.49 | 39.83 | 39.90 | 97,033 | -0.30(-0.74%) |
Jul 24, 2012 | 40.76 | 40.76 | 39.62 | 40.20 | 124,620 | -0.32(-0.80%) |
Jul 23, 2012 | 40.40 | 40.80 | 40.40 | 40.52 | 73,640 | -0.58(-1.41%) |
Jul 20, 2012 | 41.69 | 41.75 | 41.07 | 41.10 | 169,705 | -0.82(-1.96%) |
Jul 19, 2012 | 42.49 | 42.55 | 41.84 | 41.92 | 99,907 | -0.54(-1.27%) |
Jul 18, 2012 | 42.66 | 42.97 | 41.92 | 42.46 | 158,099 | -0.13(-0.31%) |
Jul 17, 2012 | 42.37 | 42.67 | 41.78 | 42.59 | 123,310 | +0.60(+1.44%) |
Jul 16, 2012 | 42.27 | 42.31 | 41.96 | 41.99 | 56,094 | -0.35(-0.82%) |
Jul 13, 2012 | 41.84 | 42.57 | 41.84 | 42.33 | 110,781 | +0.67(+1.61%) |
Jul 12, 2012 | 41.60 | 41.83 | 41.12 | 41.66 | 116,809 | -0.13(-0.32%) |
Jul 11, 2012 | 41.50 | 41.84 | 41.27 | 41.80 | 101,039 | +0.50(+1.20%) |
Jul 10, 2012 | 41.40 | 41.76 | 41.09 | 41.30 | 94,601 | -0.01(-0.02%) |
Jul 09, 2012 | 42.01 | 42.01 | 40.88 | 41.31 | 103,059 | -0.77(-1.83%) |
Jul 06, 2012 | 41.88 | 42.29 | 41.86 | 42.08 | 57,707 | -0.32(-0.76%) |
Jul 05, 2012 | 42.27 | 42.84 | 41.96 | 42.40 | 107,275 | +0.06(+0.14%) |
Jul 03, 2012 | 41.94 | 42.47 | 41.74 | 42.34 | 82,887 | +0.47(+1.13%) |
Jul 02, 2012 | 41.90 | 41.90 | 41.28 | 41.87 | 142,115 | +0.07(+0.18%) |
Jun 29, 2012 | 41.31 | 41.87 | 41.30 | 41.80 | 294,758 | +1.08(+2.64%) |
Jun 28, 2012 | 40.37 | 40.75 | 39.88 | 40.72 | 146,539 | +0.12(+0.29%) |
Jun 27, 2012 | 39.55 | 40.62 | 39.33 | 40.60 | 142,259 | +1.03(+2.60%) |
Jun 26, 2012 | 39.39 | 39.85 | 39.34 | 39.58 | 233,758 | +0.10(+0.25%) |
Jun 25, 2012 | 39.16 | 39.60 | 38.94 | 39.48 | 161,710 | -0.12(-0.31%) |
Jun 22, 2012 | 39.36 | 39.77 | 39.20 | 39.60 | 296,075 | +0.27(+0.69%) |
Jun 21, 2012 | 40.82 | 41.02 | 39.24 | 39.33 | 166,555 | -1.44(-3.53%) |
Jun 20, 2012 | 41.10 | 41.24 | 40.55 | 40.77 | 110,029 | -0.24(-0.59%) |
Jun 19, 2012 | 40.42 | 41.27 | 40.28 | 41.01 | 207,764 | +0.65(+1.62%) |
Jun 18, 2012 | 40.10 | 40.67 | 40.10 | 40.36 | 181,402 | -0.12(-0.30%) |
Jun 15, 2012 | 39.70 | 40.68 | 39.63 | 40.48 | 316,470 | +0.72(+1.82%) |
Jun 14, 2012 | 39.18 | 39.92 | 39.18 | 39.76 | 121,102 | +0.59(+1.51%) |
Jun 13, 2012 | 38.97 | 39.71 | 38.82 | 39.16 | 142,006 | +0.02(+0.06%) |
Jun 12, 2012 | 38.83 | 39.32 | 38.59 | 39.14 | 114,827 | +0.41(+1.06%) |
Jun 11, 2012 | 39.33 | 39.37 | 38.70 | 38.73 | 188,780 | -0.14(-0.36%) |
Jun 08, 2012 | 38.14 | 38.89 | 37.79 | 38.87 | 183,440 | +0.67(+1.77%) |
Jun 07, 2012 | 38.47 | 38.66 | 37.85 | 38.19 | 204,167 | +0.31(+0.83%) |
Jun 06, 2012 | 37.80 | 38.09 | 37.61 | 37.88 | 233,628 | +0.16(+0.41%) |
Jun 05, 2012 | 37.45 | 38.13 | 37.45 | 37.72 | 237,280 | -0.34(-0.89%) |
Jun 04, 2012 | 38.46 | 38.51 | 37.91 | 38.06 | 118,715 | -0.33(-0.86%) |