Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.61 | 47.61 | 47.61 | 0 | +1.92(+4.20%) | |
Aug 30, 2012 | 46.08 | 46.29 | 45.51 | 45.69 | 489,488 | -0.35(-0.76%) |
Aug 29, 2012 | 46.48 | 46.72 | 45.67 | 46.04 | 472,175 | -0.37(-0.80%) |
Aug 27, 2012 | 46.90 | 46.93 | 46.17 | 46.41 | 367,040 | -0.56(-1.19%) |
Aug 24, 2012 | 46.65 | 47.14 | 46.37 | 46.97 | 403,570 | -0.05(-0.11%) |
Aug 23, 2012 | 47.47 | 47.54 | 46.61 | 47.02 | 755,970 | +0.11(+0.23%) |
Aug 22, 2012 | 46.00 | 47.15 | 45.62 | 46.91 | 591,297 | +0.74(+1.60%) |
Aug 21, 2012 | 46.90 | 47.00 | 45.98 | 46.17 | 748,975 | -0.03(-0.06%) |
Aug 20, 2012 | 45.83 | 46.50 | 45.44 | 46.20 | 393,248 | +0.37(+0.81%) |
Aug 17, 2012 | 45.57 | 46.00 | 44.92 | 45.83 | 485,276 | +0.50(+1.10%) |
Aug 16, 2012 | 43.84 | 45.47 | 43.61 | 45.33 | 991,730 | +1.81(+4.16%) |
Aug 15, 2012 | 43.81 | 43.81 | 43.28 | 43.52 | 439,329 | -0.57(-1.29%) |
Aug 14, 2012 | 44.50 | 44.65 | 44.06 | 44.09 | 511,065 | -0.51(-1.14%) |
Aug 13, 2012 | 45.19 | 45.42 | 44.25 | 44.60 | 545,918 | -0.46(-1.02%) |
Aug 11, 2012 | 45.01 | 45.46 | 44.77 | 45.06 | 506,859 | +0.00(+0.00%) |
Aug 10, 2012 | 45.01 | 45.46 | 44.77 | 45.06 | 506,859 | +0.12(+0.27%) |
Aug 09, 2012 | 44.90 | 45.49 | 44.54 | 44.94 | 399,547 | +0.06(+0.13%) |
Aug 08, 2012 | 45.25 | 45.73 | 44.82 | 44.88 | 1,061,033 | -0.32(-0.71%) |
Aug 07, 2012 | 44.40 | 45.20 | 44.40 | 45.20 | 629,204 | +1.45(+3.31%) |
Aug 03, 2012 | 43.75 | 43.75 | 43.75 | 0 | -0.08(-0.18%) | |
Aug 02, 2012 | 44.00 | 45.00 | 43.80 | 43.83 | 815,101 | -0.48(-1.08%) |
Aug 01, 2012 | 43.90 | 44.90 | 42.55 | 44.31 | 1,281,812 | +0.30(+0.68%) |
Jul 31, 2012 | 44.02 | 44.73 | 43.71 | 44.01 | 1,026,057 | -0.43(-0.97%) |
Jul 30, 2012 | 43.74 | 44.88 | 43.39 | 44.44 | 914,112 | +1.05(+2.42%) |
Jul 27, 2012 | 43.00 | 43.75 | 42.65 | 43.39 | 2,021,064 | +0.81(+1.90%) |
Jul 26, 2012 | 42.42 | 43.05 | 42.12 | 42.58 | 2,610,696 | +3.01(+7.61%) |
Jul 25, 2012 | 39.12 | 40.29 | 38.68 | 39.57 | 676,536 | +1.22(+3.18%) |
Jul 24, 2012 | 37.36 | 38.85 | 37.36 | 38.35 | 539,203 | +1.14(+3.06%) |
Jul 23, 2012 | 37.53 | 37.93 | 37.09 | 37.21 | 382,670 | -0.81(-2.13%) |
Jul 20, 2012 | 37.59 | 38.29 | 37.28 | 38.02 | 490,777 | +0.37(+0.98%) |
Jul 19, 2012 | 37.45 | 38.20 | 37.31 | 37.65 | 2,145,299 | +0.54(+1.46%) |
Jul 18, 2012 | 36.99 | 37.37 | 36.75 | 37.11 | 1,050,879 | -0.19(-0.51%) |
Jul 17, 2012 | 37.50 | 37.53 | 36.38 | 37.30 | 438,829 | -0.38(-1.01%) |
Jul 16, 2012 | 38.45 | 38.45 | 37.41 | 37.68 | 368,097 | -0.53(-1.39%) |
Jul 13, 2012 | 38.26 | 38.43 | 37.76 | 38.21 | 684,318 | +0.39(+1.03%) |
Jul 12, 2012 | 38.06 | 38.07 | 36.74 | 37.82 | 949,319 | -0.87(-2.25%) |
Jul 11, 2012 | 39.41 | 39.55 | 38.16 | 38.69 | 548,342 | -0.84(-2.12%) |
Jul 10, 2012 | 41.51 | 41.71 | 39.28 | 39.53 | 568,194 | -1.73(-4.19%) |
Jul 09, 2012 | 41.29 | 41.49 | 40.61 | 41.26 | 427,377 | +0.03(+0.07%) |
Jul 06, 2012 | 41.54 | 42.20 | 40.91 | 41.23 | 527,608 | -1.21(-2.85%) |
Jul 05, 2012 | 42.63 | 42.91 | 42.08 | 42.44 | 745,973 | -1.21(-2.77%) |
Jul 04, 2012 | 43.00 | 43.75 | 42.17 | 43.65 | 134,144 | +0.51(+1.18%) |
Jul 03, 2012 | 42.30 | 43.21 | 42.93 | 43.14 | 728,692 | +1.90(+4.61%) |
Jun 29, 2012 | 41.24 | 41.24 | 41.24 | 0 | +0.84(+2.08%) | |
Jun 28, 2012 | 40.82 | 41.32 | 39.46 | 40.40 | 665,719 | -0.88(-2.13%) |
Jun 27, 2012 | 41.88 | 41.88 | 40.70 | 41.28 | 588,313 | -0.19(-0.46%) |
Jun 26, 2012 | 42.44 | 42.93 | 41.03 | 41.47 | 773,993 | -1.82(-4.20%) |
Jun 25, 2012 | 41.46 | 43.37 | 41.13 | 43.29 | 571,147 | +1.73(+4.16%) |
Jun 22, 2012 | 41.54 | 41.99 | 40.90 | 41.56 | 454,498 | +0.13(+0.31%) |
Jun 21, 2012 | 42.24 | 42.77 | 41.34 | 41.43 | 749,866 | -1.68(-3.90%) |
Jun 20, 2012 | 42.55 | 43.98 | 42.18 | 43.11 | 700,333 | -0.29(-0.67%) |
Jun 19, 2012 | 43.62 | 43.96 | 42.96 | 43.40 | 1,175,250 | -0.08(-0.18%) |
Jun 18, 2012 | 42.70 | 43.70 | 42.23 | 43.48 | 1,033,799 | +0.57(+1.33%) |
Jun 15, 2012 | 43.25 | 43.44 | 42.61 | 42.91 | 1,317,730 | -0.20(-0.46%) |
Jun 14, 2012 | 43.61 | 43.68 | 42.35 | 43.11 | 1,503,281 | -0.20(-0.46%) |
Jun 13, 2012 | 42.91 | 43.85 | 42.42 | 43.31 | 1,389,865 | +0.90(+2.12%) |
Jun 12, 2012 | 40.82 | 42.41 | 40.70 | 42.41 | 2,742,439 | +1.75(+4.30%) |
Jun 11, 2012 | 41.24 | 41.54 | 40.12 | 40.66 | 559,367 | -0.64(-1.55%) |
Jun 08, 2012 | 40.25 | 41.74 | 40.08 | 41.30 | 465,641 | +0.52(+1.28%) |
Jun 07, 2012 | 42.19 | 42.20 | 40.03 | 40.78 | 1,165,741 | -1.19(-2.84%) |
Jun 06, 2012 | 42.99 | 43.30 | 41.43 | 41.97 | 1,497,466 | -0.28(-0.66%) |
Jun 05, 2012 | 42.29 | 42.45 | 41.62 | 42.25 | 1,531,718 | +0.01(+0.02%) |
Jun 04, 2012 | 42.20 | 42.68 | 41.35 | 42.24 | 1,923,666 | -0.02(-0.05%) |
Jun 02, 2012 | 39.71 | 42.43 | 39.53 | 42.26 | 2,107,962 | +0.00(+0.00%) |