Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.61 | 37.74 | 37.46 | 37.59 | 859,985 | +0.11(+0.30%) |
Aug 30, 2012 | 37.48 | 37.55 | 37.32 | 37.48 | 793,500 | -0.14(-0.38%) |
Aug 29, 2012 | 37.62 | 37.69 | 37.49 | 37.62 | 798,230 | +0.01(+0.03%) |
Aug 27, 2012 | 37.71 | 37.76 | 37.57 | 37.61 | 759,779 | -0.05(-0.14%) |
Aug 24, 2012 | 37.42 | 37.72 | 37.38 | 37.66 | 805,417 | +0.18(+0.49%) |
Aug 23, 2012 | 37.72 | 37.72 | 37.40 | 37.48 | 824,406 | -0.28(-0.73%) |
Aug 22, 2012 | 37.73 | 37.79 | 37.57 | 37.75 | 842,164 | -0.06(-0.16%) |
Aug 21, 2012 | 37.90 | 38.07 | 37.74 | 37.81 | 1,536,443 | -0.05(-0.12%) |
Aug 20, 2012 | 37.86 | 37.86 | 37.69 | 37.86 | 664,641 | -0.05(-0.12%) |
Aug 17, 2012 | 37.81 | 37.91 | 37.75 | 37.90 | 701,150 | +0.12(+0.33%) |
Aug 16, 2012 | 37.63 | 37.84 | 37.49 | 37.78 | 693,143 | +0.19(+0.51%) |
Aug 15, 2012 | 37.47 | 37.63 | 37.47 | 37.59 | 780,557 | +0.08(+0.21%) |
Aug 14, 2012 | 37.57 | 37.66 | 37.41 | 37.51 | 803,316 | +0.02(+0.05%) |
Aug 13, 2012 | 37.49 | 37.55 | 37.32 | 37.49 | 694,802 | -0.05(-0.13%) |
Aug 10, 2012 | 37.36 | 37.56 | 37.31 | 37.54 | 585,179 | +0.05(+0.14%) |
Aug 09, 2012 | 37.44 | 37.58 | 37.38 | 37.48 | 848,011 | -0.03(-0.09%) |
Aug 08, 2012 | 37.30 | 37.52 | 37.27 | 37.51 | 686,541 | +0.11(+0.29%) |
Aug 07, 2012 | 37.37 | 37.53 | 37.37 | 37.41 | 1,581,480 | +0.20(+0.54%) |
Aug 06, 2012 | 37.28 | 37.38 | 37.20 | 37.21 | 741,094 | +0.03(+0.09%) |
Aug 03, 2012 | 37.18 | 37.32 | 37.12 | 37.17 | 1,030,355 | +0.55(+1.51%) |
Aug 02, 2012 | 36.76 | 36.84 | 36.35 | 36.62 | 1,155,643 | -0.34(-0.91%) |
Aug 01, 2012 | 37.24 | 37.27 | 36.94 | 36.96 | 761,922 | -0.18(-0.48%) |
Jul 31, 2012 | 37.21 | 37.30 | 37.13 | 37.13 | 917,257 | -0.17(-0.46%) |
Jul 30, 2012 | 37.29 | 37.45 | 37.16 | 37.30 | 1,392,591 | -0.03(-0.07%) |
Jul 27, 2012 | 36.86 | 37.44 | 36.84 | 37.33 | 878,932 | +0.62(+1.68%) |
Jul 26, 2012 | 36.59 | 36.82 | 36.50 | 36.71 | 1,694,680 | +0.52(+1.44%) |
Jul 25, 2012 | 36.33 | 36.42 | 36.08 | 36.19 | 1,606,740 | -0.03(-0.09%) |
Jul 24, 2012 | 36.55 | 36.57 | 36.00 | 36.23 | 1,723,331 | -0.30(-0.81%) |
Jul 23, 2012 | 36.39 | 36.62 | 36.29 | 36.52 | 1,449,194 | -0.36(-0.96%) |
Jul 20, 2012 | 36.89 | 37.03 | 36.81 | 36.88 | 2,752,769 | -0.22(-0.60%) |
Jul 19, 2012 | 36.96 | 37.12 | 36.80 | 37.10 | 3,548,841 | +0.23(+0.62%) |
Jul 18, 2012 | 36.48 | 36.92 | 36.47 | 36.87 | 3,015,345 | +0.31(+0.85%) |
Jul 17, 2012 | 36.44 | 36.65 | 36.13 | 36.56 | 2,027,458 | +0.20(+0.54%) |
Jul 16, 2012 | 36.40 | 36.50 | 36.19 | 36.36 | 1,006,199 | -0.18(-0.49%) |
Jul 13, 2012 | 36.10 | 36.54 | 36.10 | 36.54 | 1,700,825 | +0.49(+1.37%) |
Jul 12, 2012 | 35.99 | 36.15 | 35.84 | 36.05 | 2,457,487 | -0.14(-0.40%) |
Jul 11, 2012 | 36.25 | 36.27 | 36.01 | 36.19 | 1,613,965 | -0.01(-0.02%) |
Jul 10, 2012 | 36.56 | 36.65 | 36.06 | 36.20 | 1,077,610 | -0.18(-0.51%) |
Jul 09, 2012 | 36.46 | 36.48 | 36.19 | 36.38 | 787,767 | -0.11(-0.31%) |
Jul 06, 2012 | 36.46 | 36.53 | 36.30 | 36.50 | 952,468 | -0.23(-0.63%) |
Jul 05, 2012 | 36.73 | 36.83 | 36.52 | 36.73 | 1,600,000 | -0.07(-0.20%) |
Jul 03, 2012 | 36.57 | 36.82 | 36.52 | 36.80 | 899,333 | +0.22(+0.59%) |
Jul 02, 2012 | 36.64 | 36.71 | 36.33 | 36.58 | 1,477,025 | -0.01(-0.04%) |
Jun 29, 2012 | 36.53 | 36.59 | 36.43 | 36.59 | 1,231,621 | +0.60(+1.68%) |
Jun 28, 2012 | 35.77 | 36.01 | 35.59 | 35.99 | 1,814,194 | +0.03(+0.09%) |
Jun 27, 2012 | 35.69 | 36.00 | 35.67 | 35.96 | 1,126,186 | +0.33(+0.92%) |
Jun 26, 2012 | 35.55 | 35.75 | 35.39 | 35.63 | 1,629,965 | +0.18(+0.52%) |
Jun 25, 2012 | 35.76 | 35.76 | 35.35 | 35.44 | 5,035,111 | -0.61(-1.69%) |
Jun 22, 2012 | 36.08 | 36.25 | 36.05 | 36.05 | 1,210,522 | +0.12(+0.34%) |
Jun 21, 2012 | 36.65 | 36.72 | 35.90 | 35.93 | 1,050,841 | -0.65(-1.78%) |
Jun 20, 2012 | 36.72 | 36.73 | 36.40 | 36.58 | 1,179,077 | -0.16(-0.45%) |
Jun 19, 2012 | 36.65 | 36.86 | 36.53 | 36.75 | 984,492 | +0.21(+0.58%) |
Jun 18, 2012 | 36.30 | 36.57 | 36.24 | 36.53 | 789,274 | +0.11(+0.31%) |
Jun 15, 2012 | 36.28 | 36.46 | 36.21 | 36.42 | 1,106,839 | +0.26(+0.71%) |
Jun 14, 2012 | 35.83 | 36.27 | 35.80 | 36.17 | 1,917,459 | +0.40(+1.13%) |
Jun 13, 2012 | 35.93 | 36.08 | 35.66 | 35.76 | 1,523,211 | -0.23(-0.63%) |
Jun 12, 2012 | 35.76 | 36.02 | 35.58 | 35.99 | 1,300,386 | +0.33(+0.91%) |
Jun 11, 2012 | 36.40 | 36.40 | 35.66 | 35.66 | 7,016,428 | -0.44(-1.21%) |
Jun 08, 2012 | 35.73 | 36.11 | 35.63 | 36.10 | 981,127 | +0.31(+0.87%) |
Jun 07, 2012 | 36.12 | 36.17 | 35.74 | 35.79 | 1,721,610 | +0.05(+0.15%) |
Jun 06, 2012 | 35.20 | 35.74 | 35.18 | 35.74 | 1,706,959 | +0.72(+2.07%) |
Jun 05, 2012 | 34.76 | 35.06 | 34.70 | 35.01 | 1,519,921 | +0.22(+0.62%) |
Jun 04, 2012 | 34.90 | 34.96 | 34.58 | 34.80 | 1,148,303 | -0.09(-0.26%) |