Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.80 | 37.90 | 36.85 | 37.34 | 4,719,730 | -0.28(-0.74%) |
Aug 30, 2012 | 37.59 | 38.16 | 37.58 | 37.62 | 703,663 | -0.08(-0.21%) |
Aug 29, 2012 | 38.32 | 38.49 | 37.62 | 37.70 | 535,252 | -0.20(-0.53%) |
Aug 27, 2012 | 37.84 | 38.46 | 37.18 | 37.90 | 1,183,767 | -0.80(-2.07%) |
Aug 24, 2012 | 38.08 | 39.13 | 38.02 | 38.70 | 1,212,920 | +0.76(+2.00%) |
Aug 23, 2012 | 37.81 | 38.16 | 37.75 | 37.94 | 697,634 | +0.08(+0.21%) |
Aug 22, 2012 | 37.50 | 38.11 | 37.20 | 37.86 | 1,005,978 | +0.38(+1.01%) |
Aug 21, 2012 | 37.05 | 37.82 | 36.97 | 37.48 | 1,412,764 | +0.46(+1.24%) |
Aug 20, 2012 | 37.92 | 37.92 | 36.50 | 37.02 | 1,614,203 | -0.93(-2.45%) |
Aug 17, 2012 | 38.23 | 38.56 | 37.88 | 37.95 | 998,903 | -0.21(-0.55%) |
Aug 16, 2012 | 38.49 | 38.69 | 37.95 | 38.16 | 881,032 | -0.50(-1.29%) |
Aug 15, 2012 | 38.51 | 39.00 | 38.43 | 38.66 | 943,704 | +0.03(+0.08%) |
Aug 14, 2012 | 38.51 | 38.96 | 38.44 | 38.63 | 712,216 | +0.09(+0.23%) |
Aug 13, 2012 | 37.33 | 38.62 | 37.11 | 38.54 | 1,380,731 | +0.93(+2.47%) |
Aug 10, 2012 | 37.80 | 37.92 | 37.29 | 37.61 | 650,945 | -0.40(-1.05%) |
Aug 09, 2012 | 38.28 | 38.38 | 37.84 | 38.01 | 821,383 | -0.21(-0.55%) |
Aug 08, 2012 | 38.14 | 38.70 | 37.60 | 38.22 | 1,852,667 | -0.14(-0.36%) |
Aug 07, 2012 | 38.01 | 38.58 | 37.65 | 38.36 | 1,222,290 | +0.89(+2.38%) |
Aug 06, 2012 | 37.74 | 38.03 | 37.18 | 37.47 | 908,910 | -0.64(-1.68%) |
Aug 03, 2012 | 37.64 | 38.37 | 37.57 | 38.11 | 1,230,458 | +0.87(+2.34%) |
Aug 02, 2012 | 38.44 | 39.19 | 36.91 | 37.24 | 1,677,876 | -0.78(-2.05%) |
Aug 01, 2012 | 39.49 | 39.75 | 37.87 | 38.02 | 1,255,914 | -1.27(-3.23%) |
Jul 31, 2012 | 39.99 | 40.01 | 39.25 | 39.29 | 1,302,691 | -0.27(-0.68%) |
Jul 30, 2012 | 39.55 | 39.94 | 39.43 | 39.56 | 558,059 | +0.03(+0.08%) |
Jul 27, 2012 | 39.75 | 40.17 | 39.36 | 39.53 | 1,682,525 | +0.17(+0.43%) |
Jul 26, 2012 | 39.86 | 40.44 | 39.24 | 39.36 | 1,368,276 | -0.18(-0.46%) |
Jul 25, 2012 | 38.98 | 39.57 | 38.72 | 39.54 | 1,209,772 | +0.67(+1.72%) |
Jul 24, 2012 | 39.50 | 39.71 | 38.55 | 38.87 | 1,365,446 | -0.52(-1.32%) |
Jul 23, 2012 | 39.88 | 40.02 | 38.99 | 39.39 | 1,552,892 | -0.86(-2.14%) |
Jul 20, 2012 | 40.69 | 40.79 | 39.88 | 40.25 | 873,501 | -0.47(-1.15%) |
Jul 19, 2012 | 41.18 | 41.27 | 40.33 | 40.72 | 1,010,867 | -0.26(-0.63%) |
Jul 18, 2012 | 41.52 | 42.36 | 40.89 | 40.98 | 2,136,681 | -0.55(-1.32%) |
Jul 17, 2012 | 42.67 | 42.68 | 40.75 | 41.53 | 2,736,159 | -0.87(-2.05%) |
Jul 16, 2012 | 43.18 | 43.71 | 42.31 | 42.40 | 2,336,860 | -0.90(-2.08%) |
Jul 13, 2012 | 43.33 | 43.56 | 42.52 | 43.30 | 1,743,136 | +0.91(+2.15%) |
Jul 12, 2012 | 41.72 | 44.18 | 41.14 | 42.39 | 2,926,040 | +0.93(+2.24%) |
Jul 11, 2012 | 41.95 | 42.13 | 40.79 | 41.46 | 1,775,263 | -0.50(-1.19%) |
Jul 10, 2012 | 42.48 | 42.97 | 41.95 | 41.96 | 2,212,876 | -0.36(-0.85%) |
Jul 09, 2012 | 40.76 | 42.50 | 40.52 | 42.32 | 2,816,856 | +1.55(+3.80%) |
Jul 06, 2012 | 41.08 | 41.31 | 40.49 | 40.77 | 1,069,813 | -0.53(-1.28%) |
Jul 05, 2012 | 41.83 | 41.83 | 40.88 | 41.30 | 1,468,371 | -0.34(-0.82%) |
Jul 03, 2012 | 41.55 | 42.37 | 41.18 | 41.64 | 937,807 | -0.05(-0.12%) |
Jul 02, 2012 | 39.89 | 41.70 | 39.60 | 41.69 | 2,699,186 | +2.11(+5.33%) |
Jun 29, 2012 | 38.39 | 39.64 | 37.98 | 39.58 | 1,840,734 | +1.92(+5.10%) |
Jun 28, 2012 | 37.68 | 39.09 | 37.06 | 37.66 | 2,125,188 | -0.23(-0.61%) |
Jun 27, 2012 | 37.20 | 38.00 | 36.93 | 37.89 | 910,011 | +0.70(+1.88%) |
Jun 26, 2012 | 36.98 | 37.59 | 36.79 | 37.19 | 737,820 | +0.15(+0.40%) |
Jun 25, 2012 | 36.85 | 37.21 | 35.99 | 37.04 | 722,663 | -0.27(-0.72%) |
Jun 22, 2012 | 36.89 | 37.34 | 36.46 | 37.31 | 1,638,894 | +0.66(+1.80%) |
Jun 21, 2012 | 37.69 | 37.69 | 36.49 | 36.65 | 1,028,946 | -1.02(-2.71%) |
Jun 20, 2012 | 37.47 | 38.19 | 37.11 | 37.67 | 1,364,890 | +0.47(+1.26%) |
Jun 19, 2012 | 36.99 | 37.88 | 36.81 | 37.20 | 1,712,224 | +0.31(+0.84%) |
Jun 18, 2012 | 37.07 | 37.73 | 36.51 | 36.89 | 1,297,634 | -0.15(-0.40%) |
Jun 15, 2012 | 36.75 | 37.17 | 36.44 | 37.04 | 2,057,997 | +0.27(+0.73%) |
Jun 14, 2012 | 36.27 | 37.58 | 35.97 | 36.77 | 1,793,430 | +0.72(+2.00%) |
Jun 13, 2012 | 36.55 | 36.62 | 35.94 | 36.05 | 2,131,744 | -0.22(-0.61%) |
Jun 12, 2012 | 36.34 | 37.01 | 35.57 | 36.27 | 3,721,507 | +0.62(+1.74%) |
Jun 11, 2012 | 36.77 | 36.89 | 35.57 | 35.65 | 1,664,959 | -0.69(-1.90%) |
Jun 08, 2012 | 36.37 | 36.78 | 35.87 | 36.34 | 1,445,413 | -0.01(-0.03%) |
Jun 07, 2012 | 38.11 | 39.01 | 36.30 | 36.35 | 3,927,369 | -1.64(-4.32%) |
Jun 06, 2012 | 36.88 | 38.08 | 36.65 | 37.99 | 2,165,236 | +1.37(+3.74%) |
Jun 05, 2012 | 35.98 | 36.85 | 35.75 | 36.62 | 1,533,776 | +0.62(+1.72%) |
Jun 04, 2012 | 36.10 | 37.07 | 35.36 | 36.00 | 2,567,922 | +0.47(+1.32%) |