Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 39.03 | 39.13 | 38.80 | 39.03 | 78,688 | +0.23(+0.60%) |
Aug 30, 2012 | 38.90 | 38.91 | 38.74 | 38.80 | 64,036 | -0.28(-0.72%) |
Aug 29, 2012 | 39.08 | 39.15 | 38.99 | 39.08 | 44,148 | +0.03(+0.08%) |
Aug 27, 2012 | 39.15 | 39.19 | 39.01 | 39.05 | 39,920 | +0.01(+0.02%) |
Aug 24, 2012 | 38.72 | 39.11 | 38.72 | 39.04 | 59,497 | +0.23(+0.60%) |
Aug 23, 2012 | 39.03 | 39.03 | 38.77 | 38.81 | 49,073 | -0.30(-0.76%) |
Aug 22, 2012 | 39.03 | 39.16 | 38.90 | 39.11 | 70,427 | +0.00(+0.00%) |
Aug 21, 2012 | 39.34 | 39.45 | 39.02 | 39.11 | 85,658 | -0.08(-0.20%) |
Aug 20, 2012 | 39.20 | 39.22 | 39.06 | 39.19 | 28,638 | -0.01(-0.02%) |
Aug 17, 2012 | 39.21 | 39.26 | 39.12 | 39.19 | 17,617 | +0.04(+0.10%) |
Aug 16, 2012 | 38.97 | 39.21 | 38.87 | 39.15 | 54,805 | +0.26(+0.68%) |
Aug 15, 2012 | 38.83 | 38.94 | 38.83 | 38.89 | 37,683 | +0.06(+0.17%) |
Aug 14, 2012 | 39.00 | 39.00 | 38.77 | 38.83 | 44,599 | -0.01(-0.02%) |
Aug 13, 2012 | 38.80 | 38.85 | 38.66 | 38.83 | 19,261 | +0.00(+0.00%) |
Aug 10, 2012 | 38.65 | 38.86 | 38.58 | 38.83 | 23,293 | +0.06(+0.17%) |
Aug 09, 2012 | 38.65 | 38.84 | 38.65 | 38.77 | 33,004 | +0.08(+0.21%) |
Aug 08, 2012 | 38.58 | 38.76 | 38.46 | 38.69 | 53,902 | -0.01(-0.02%) |
Aug 07, 2012 | 38.69 | 38.85 | 38.67 | 38.70 | 191,315 | +0.17(+0.44%) |
Aug 06, 2012 | 38.56 | 38.69 | 38.51 | 38.53 | 118,536 | +0.07(+0.19%) |
Aug 03, 2012 | 38.40 | 38.54 | 38.24 | 38.46 | 37,553 | +0.73(+1.94%) |
Aug 02, 2012 | 37.71 | 37.97 | 37.49 | 37.73 | 38,482 | -0.28(-0.74%) |
Aug 01, 2012 | 38.28 | 38.30 | 37.93 | 38.01 | 83,480 | -0.10(-0.25%) |
Jul 31, 2012 | 38.17 | 38.28 | 38.09 | 38.10 | 79,878 | -0.13(-0.34%) |
Jul 30, 2012 | 38.21 | 38.42 | 38.17 | 38.23 | 194,684 | -0.02(-0.04%) |
Jul 27, 2012 | 37.78 | 38.36 | 37.70 | 38.25 | 38,756 | +0.69(+1.84%) |
Jul 26, 2012 | 37.47 | 37.63 | 37.34 | 37.56 | 28,952 | +0.61(+1.65%) |
Jul 25, 2012 | 37.06 | 37.14 | 36.81 | 36.95 | 25,622 | -0.03(-0.09%) |
Jul 24, 2012 | 37.32 | 37.32 | 36.75 | 36.98 | 20,885 | -0.34(-0.90%) |
Jul 23, 2012 | 37.12 | 37.37 | 36.96 | 37.31 | 29,811 | -0.33(-0.88%) |
Jul 20, 2012 | 37.80 | 37.83 | 37.61 | 37.65 | 33,405 | -0.35(-0.93%) |
Jul 19, 2012 | 37.99 | 38.08 | 37.85 | 38.00 | 33,092 | +0.12(+0.32%) |
Jul 18, 2012 | 37.54 | 37.93 | 37.50 | 37.88 | 18,652 | +0.24(+0.64%) |
Jul 17, 2012 | 37.48 | 37.66 | 37.18 | 37.64 | 22,987 | +0.27(+0.73%) |
Jul 16, 2012 | 37.37 | 37.42 | 37.29 | 37.36 | 50,056 | -0.08(-0.21%) |
Jul 13, 2012 | 36.95 | 37.46 | 36.95 | 37.44 | 34,094 | +0.61(+1.66%) |
Jul 12, 2012 | 36.81 | 36.96 | 36.60 | 36.83 | 43,804 | -0.19(-0.52%) |
Jul 11, 2012 | 37.05 | 37.08 | 36.79 | 37.03 | 36,423 | +0.02(+0.07%) |
Jul 10, 2012 | 37.53 | 37.56 | 36.91 | 37.00 | 38,498 | -0.31(-0.84%) |
Jul 09, 2012 | 37.33 | 37.39 | 37.16 | 37.32 | 25,737 | -0.03(-0.09%) |
Jul 06, 2012 | 37.35 | 37.39 | 37.17 | 37.35 | 33,111 | -0.33(-0.87%) |
Jul 05, 2012 | 37.73 | 37.83 | 37.64 | 37.68 | 83,962 | -0.18(-0.47%) |
Jul 03, 2012 | 37.65 | 37.89 | 37.64 | 37.85 | 111,928 | +0.25(+0.66%) |
Jul 02, 2012 | 37.63 | 37.71 | 37.36 | 37.60 | 56,689 | +0.04(+0.11%) |
Jun 29, 2012 | 37.32 | 37.56 | 37.23 | 37.56 | 70,250 | +0.94(+2.56%) |
Jun 28, 2012 | 36.51 | 36.64 | 36.24 | 36.63 | 73,528 | -0.10(-0.26%) |
Jun 27, 2012 | 36.50 | 36.79 | 36.50 | 36.72 | 32,849 | +0.31(+0.86%) |
Jun 26, 2012 | 36.36 | 36.51 | 36.14 | 36.41 | 71,613 | +0.17(+0.47%) |
Jun 25, 2012 | 36.44 | 36.46 | 36.10 | 36.24 | 203,511 | -0.58(-1.56%) |
Jun 22, 2012 | 36.71 | 36.87 | 36.60 | 36.82 | 43,958 | +0.27(+0.74%) |
Jun 21, 2012 | 37.42 | 37.44 | 36.51 | 36.54 | 51,662 | -0.76(-2.03%) |
Jun 20, 2012 | 37.37 | 37.50 | 37.10 | 37.30 | 90,926 | -0.10(-0.26%) |
Jun 19, 2012 | 37.22 | 37.56 | 37.22 | 37.40 | 139,042 | +0.35(+0.95%) |
Jun 18, 2012 | 36.70 | 37.17 | 36.70 | 37.05 | 66,462 | +0.05(+0.13%) |
Jun 15, 2012 | 36.78 | 37.02 | 36.75 | 37.00 | 45,882 | +0.35(+0.96%) |
Jun 14, 2012 | 36.32 | 36.77 | 36.22 | 36.65 | 188,119 | +0.42(+1.17%) |
Jun 13, 2012 | 36.38 | 36.59 | 36.13 | 36.22 | 60,539 | -0.25(-0.68%) |
Jun 12, 2012 | 36.18 | 36.50 | 36.03 | 36.47 | 48,199 | +0.40(+1.11%) |
Jun 11, 2012 | 36.82 | 36.82 | 36.02 | 36.07 | 79,367 | -0.42(-1.14%) |
Jun 08, 2012 | 36.14 | 36.49 | 36.02 | 36.49 | 54,214 | +0.26(+0.71%) |
Jun 07, 2012 | 36.63 | 36.65 | 36.17 | 36.23 | 40,857 | +0.05(+0.13%) |
Jun 06, 2012 | 35.67 | 36.18 | 35.67 | 36.18 | 83,307 | +0.80(+2.26%) |
Jun 05, 2012 | 35.09 | 35.43 | 35.09 | 35.39 | 52,680 | +0.21(+0.59%) |
Jun 04, 2012 | 35.23 | 35.27 | 34.90 | 35.18 | 76,485 | -0.01(-0.02%) |