Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.68 | 37.04 | 36.45 | 36.61 | 17,117 | -0.20(-0.54%) |
Aug 30, 2012 | 37.01 | 37.01 | 36.79 | 36.81 | 14,028 | -0.72(-1.92%) |
Aug 29, 2012 | 37.60 | 37.65 | 37.53 | 37.53 | 4,569 | -0.42(-1.11%) |
Aug 27, 2012 | 38.33 | 38.33 | 37.92 | 37.95 | 5,498 | -0.58(-1.51%) |
Aug 24, 2012 | 38.79 | 38.79 | 38.39 | 38.53 | 22,840 | -0.12(-0.31%) |
Aug 23, 2012 | 39.24 | 39.24 | 38.65 | 38.65 | 8,334 | -0.99(-2.49%) |
Aug 22, 2012 | 39.49 | 39.76 | 36.45 | 39.64 | 5,692 | +0.19(+0.48%) |
Aug 21, 2012 | 39.79 | 39.84 | 39.35 | 39.45 | 29,690 | -0.12(-0.30%) |
Aug 20, 2012 | 39.87 | 39.87 | 39.48 | 39.57 | 4,571 | -0.43(-1.07%) |
Aug 17, 2012 | 40.02 | 40.37 | 39.99 | 40.00 | 5,286 | -0.10(-0.25%) |
Aug 16, 2012 | 39.90 | 40.10 | 39.79 | 40.10 | 6,202 | +0.61(+1.54%) |
Aug 15, 2012 | 39.80 | 39.80 | 39.45 | 39.49 | 2,889 | -0.15(-0.38%) |
Aug 14, 2012 | 39.92 | 39.92 | 39.54 | 39.64 | 2,081 | -0.16(-0.40%) |
Aug 13, 2012 | 39.98 | 40.00 | 39.73 | 39.80 | 4,183 | -0.07(-0.18%) |
Aug 11, 2012 | 39.70 | 39.95 | 39.70 | 39.87 | 6,630 | +0.00(+0.00%) |
Aug 10, 2012 | 39.70 | 39.95 | 39.70 | 39.87 | 6,630 | -0.41(-1.02%) |
Aug 09, 2012 | 40.24 | 40.45 | 40.23 | 40.28 | 3,565 | +0.18(+0.45%) |
Aug 08, 2012 | 40.02 | 40.34 | 40.02 | 40.10 | 3,529 | -0.23(-0.57%) |
Aug 07, 2012 | 40.30 | 40.50 | 40.30 | 40.33 | 13,986 | +0.45(+1.13%) |
Aug 06, 2012 | 39.14 | 39.90 | 39.14 | 39.88 | 11,451 | +0.18(+0.45%) |
Aug 03, 2012 | 39.24 | 39.71 | 39.24 | 39.70 | 7,835 | +0.35(+0.89%) |
Aug 02, 2012 | 39.40 | 39.40 | 39.20 | 39.35 | 4,095 | +0.00(+0.00%) |
Aug 01, 2012 | 39.12 | 39.42 | 39.12 | 39.35 | 3,621 | -0.15(-0.38%) |
Jul 31, 2012 | 40.21 | 40.21 | 39.50 | 39.50 | 4,885 | -0.17(-0.43%) |
Jul 30, 2012 | 39.64 | 39.67 | 39.45 | 39.67 | 3,653 | -0.12(-0.30%) |
Jul 27, 2012 | 38.80 | 39.79 | 38.80 | 39.79 | 13,084 | +0.64(+1.63%) |
Jul 26, 2012 | 39.02 | 39.15 | 38.95 | 39.15 | 9,364 | +0.40(+1.03%) |
Jul 25, 2012 | 38.70 | 38.98 | 38.37 | 38.75 | 16,068 | +0.41(+1.07%) |
Jul 24, 2012 | 39.12 | 39.12 | 38.16 | 38.34 | 10,387 | -0.46(-1.19%) |
Jul 23, 2012 | 38.51 | 38.90 | 38.51 | 38.80 | 6,310 | -0.80(-2.02%) |
Jul 20, 2012 | 40.15 | 40.15 | 39.60 | 39.60 | 4,655 | -0.90(-2.22%) |
Jul 19, 2012 | 40.55 | 40.58 | 40.43 | 40.50 | 2,137 | +0.05(+0.12%) |
Jul 18, 2012 | 40.28 | 40.45 | 40.24 | 40.45 | 5,279 | +0.00(+0.00%) |
Jul 17, 2012 | 40.50 | 40.50 | 39.95 | 40.45 | 2,496 | -0.09(-0.22%) |
Jul 16, 2012 | 40.35 | 40.62 | 40.35 | 40.54 | 4,541 | -0.06(-0.15%) |
Jul 14, 2012 | 40.19 | 40.60 | 40.15 | 40.60 | 4,750 | +0.00(+0.00%) |
Jul 13, 2012 | 40.19 | 40.60 | 40.15 | 40.60 | 4,750 | +0.50(+1.25%) |
Jul 12, 2012 | 39.96 | 40.10 | 39.83 | 40.10 | 5,615 | -0.94(-2.29%) |
Jul 11, 2012 | 40.60 | 41.23 | 40.60 | 41.04 | 27,495 | +0.49(+1.21%) |
Jul 10, 2012 | 40.84 | 40.91 | 40.55 | 40.55 | 4,555 | -0.56(-1.36%) |
Jul 09, 2012 | 40.72 | 41.15 | 40.72 | 41.11 | 4,823 | -0.09(-0.22%) |
Jul 06, 2012 | 41.20 | 41.24 | 41.08 | 41.20 | 2,132 | -0.45(-1.08%) |
Jul 05, 2012 | 41.66 | 41.66 | 41.47 | 41.65 | 3,636 | +0.46(+1.12%) |
Jul 03, 2012 | 41.02 | 41.19 | 41.02 | 41.19 | 3,554 | +0.65(+1.60%) |
Jul 02, 2012 | 40.44 | 40.54 | 40.30 | 40.54 | 2,240 | +0.31(+0.77%) |
Jun 30, 2012 | 40.17 | 40.40 | 40.06 | 40.23 | 4,568 | -0.10(-0.25%) |
Jun 29, 2012 | 40.17 | 40.40 | 40.06 | 40.33 | 4,672 | +1.33(+3.41%) |
Jun 28, 2012 | 38.76 | 39.10 | 38.76 | 39.00 | 4,575 | +0.46(+1.19%) |
Jun 27, 2012 | 38.53 | 38.64 | 38.35 | 38.54 | 3,725 | -0.13(-0.34%) |
Jun 26, 2012 | 38.05 | 38.72 | 38.05 | 38.67 | 6,915 | +0.27(+0.70%) |
Jun 25, 2012 | 38.86 | 38.86 | 38.40 | 38.40 | 4,390 | -0.65(-1.66%) |
Jun 22, 2012 | 38.59 | 39.05 | 38.59 | 39.05 | 7,058 | +0.27(+0.70%) |
Jun 21, 2012 | 39.67 | 39.67 | 38.78 | 38.78 | 6,162 | -0.55(-1.40%) |
Jun 20, 2012 | 39.43 | 39.65 | 39.31 | 39.33 | 15,034 | +0.10(+0.25%) |
Jun 19, 2012 | 39.09 | 39.29 | 39.06 | 39.23 | 4,611 | +0.65(+1.68%) |
Jun 18, 2012 | 38.75 | 38.84 | 38.58 | 38.58 | 7,201 | -0.10(-0.26%) |
Jun 15, 2012 | 37.95 | 38.74 | 37.95 | 38.68 | 12,044 | +0.66(+1.74%) |
Jun 14, 2012 | 37.81 | 38.13 | 37.73 | 38.02 | 7,798 | +0.11(+0.29%) |
Jun 13, 2012 | 37.92 | 38.18 | 37.76 | 37.91 | 4,998 | -0.38(-0.99%) |
Jun 12, 2012 | 37.94 | 38.29 | 37.94 | 38.29 | 5,367 | +0.34(+0.90%) |
Jun 11, 2012 | 38.50 | 38.50 | 37.95 | 37.95 | 6,391 | -0.60(-1.56%) |
Jun 08, 2012 | 38.12 | 38.55 | 38.02 | 38.55 | 41,074 | -0.60(-1.53%) |
Jun 07, 2012 | 39.25 | 39.34 | 38.95 | 39.15 | 54,503 | -0.38(-0.96%) |
Jun 06, 2012 | 39.00 | 39.56 | 39.00 | 39.53 | 9,971 | +0.48(+1.23%) |
Jun 05, 2012 | 38.76 | 39.05 | 38.72 | 39.05 | 12,598 | +0.89(+2.33%) |
Jun 04, 2012 | 37.61 | 38.16 | 37.61 | 38.16 | 8,067 | +0.41(+1.09%) |