Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.47 | 40.47 | 40.47 | 0 | +1.31(+3.35%) | |
Aug 30, 2012 | 39.46 | 39.86 | 39.14 | 39.16 | 1,126,517 | -0.10(-0.25%) |
Aug 29, 2012 | 39.43 | 39.54 | 38.98 | 39.26 | 1,132,987 | -0.32(-0.81%) |
Aug 27, 2012 | 39.90 | 40.10 | 39.31 | 39.58 | 1,070,666 | -0.49(-1.22%) |
Aug 24, 2012 | 39.66 | 40.24 | 39.40 | 40.07 | 1,693,474 | +0.16(+0.40%) |
Aug 23, 2012 | 40.30 | 40.94 | 39.79 | 39.91 | 3,589,139 | -0.05(-0.13%) |
Aug 22, 2012 | 39.04 | 40.05 | 38.50 | 39.96 | 2,675,175 | +1.08(+2.78%) |
Aug 21, 2012 | 38.67 | 39.54 | 38.59 | 38.88 | 2,556,870 | +0.95(+2.50%) |
Aug 20, 2012 | 38.31 | 38.34 | 37.53 | 37.93 | 1,450,029 | -0.15(-0.39%) |
Aug 17, 2012 | 38.17 | 38.65 | 37.85 | 38.08 | 1,221,549 | +0.15(+0.40%) |
Aug 16, 2012 | 36.54 | 38.01 | 36.37 | 37.93 | 2,327,365 | +1.69(+4.66%) |
Aug 15, 2012 | 36.44 | 36.63 | 35.93 | 36.24 | 1,647,990 | -0.24(-0.66%) |
Aug 14, 2012 | 36.44 | 36.93 | 36.41 | 36.48 | 1,214,182 | -0.25(-0.68%) |
Aug 13, 2012 | 37.50 | 37.69 | 36.48 | 36.73 | 1,568,103 | -0.42(-1.13%) |
Aug 11, 2012 | 37.18 | 37.22 | 36.82 | 37.15 | 1,317,101 | +0.00(+0.00%) |
Aug 10, 2012 | 37.18 | 37.22 | 36.82 | 37.15 | 1,317,101 | +0.18(+0.49%) |
Aug 09, 2012 | 36.66 | 37.27 | 36.41 | 36.97 | 984,196 | +0.32(+0.87%) |
Aug 08, 2012 | 37.15 | 37.59 | 36.54 | 36.65 | 2,051,789 | -0.42(-1.13%) |
Aug 07, 2012 | 36.70 | 37.15 | 36.33 | 37.07 | 1,633,515 | +0.98(+2.72%) |
Aug 03, 2012 | 36.09 | 36.09 | 36.09 | 0 | +0.35(+0.98%) | |
Aug 02, 2012 | 35.30 | 36.33 | 35.14 | 35.74 | 1,772,760 | +0.00(+0.00%) |
Aug 01, 2012 | 36.01 | 36.30 | 33.74 | 35.74 | 4,877,212 | -0.46(-1.27%) |
Jul 31, 2012 | 36.92 | 36.97 | 36.11 | 36.20 | 2,026,768 | -0.42(-1.15%) |
Jul 30, 2012 | 36.45 | 36.75 | 36.07 | 36.62 | 1,170,699 | +0.17(+0.47%) |
Jul 27, 2012 | 36.75 | 36.75 | 35.93 | 36.45 | 2,462,049 | -0.05(-0.14%) |
Jul 26, 2012 | 34.94 | 36.75 | 34.61 | 36.50 | 2,905,077 | +1.66(+4.76%) |
Jul 25, 2012 | 34.49 | 35.29 | 33.91 | 34.84 | 2,766,217 | +1.18(+3.51%) |
Jul 24, 2012 | 33.72 | 34.17 | 33.45 | 33.66 | 2,584,002 | +0.19(+0.57%) |
Jul 23, 2012 | 33.44 | 33.92 | 33.32 | 33.47 | 1,227,228 | -0.57(-1.67%) |
Jul 20, 2012 | 33.64 | 34.25 | 33.45 | 34.04 | 1,746,641 | +0.44(+1.31%) |
Jul 19, 2012 | 33.17 | 33.85 | 32.98 | 33.60 | 2,114,336 | +0.74(+2.25%) |
Jul 18, 2012 | 33.66 | 33.66 | 32.83 | 32.86 | 2,901,181 | -1.24(-3.64%) |
Jul 17, 2012 | 34.50 | 34.50 | 33.63 | 34.10 | 1,186,540 | -0.23(-0.67%) |
Jul 16, 2012 | 34.65 | 34.75 | 34.20 | 34.33 | 1,430,191 | -0.20(-0.58%) |
Jul 13, 2012 | 34.14 | 34.76 | 33.62 | 34.53 | 2,392,222 | +0.85(+2.52%) |
Jul 12, 2012 | 33.25 | 33.96 | 32.34 | 33.68 | 3,922,976 | -0.12(-0.36%) |
Jul 11, 2012 | 34.65 | 34.95 | 33.59 | 33.80 | 6,339,922 | -3.83(-10.18%) |
Jul 10, 2012 | 38.55 | 38.79 | 37.42 | 37.63 | 1,872,616 | -0.79(-2.06%) |
Jul 09, 2012 | 38.70 | 38.79 | 37.84 | 38.42 | 1,924,335 | -0.10(-0.26%) |
Jul 06, 2012 | 38.82 | 39.15 | 38.17 | 38.52 | 1,504,322 | -0.78(-1.98%) |
Jul 05, 2012 | 39.57 | 40.00 | 39.15 | 39.30 | 2,660,271 | -1.04(-2.58%) |
Jul 04, 2012 | 39.84 | 40.65 | 39.70 | 40.34 | 570,616 | +0.44(+1.10%) |
Jul 03, 2012 | 38.80 | 39.91 | 39.63 | 39.90 | 2,385,797 | +1.57(+4.10%) |
Jun 29, 2012 | 38.33 | 38.33 | 38.33 | 0 | +1.02(+2.73%) | |
Jun 28, 2012 | 38.00 | 38.23 | 36.54 | 37.31 | 2,683,542 | -1.07(-2.79%) |
Jun 27, 2012 | 38.89 | 38.89 | 38.00 | 38.38 | 1,535,285 | -0.06(-0.16%) |
Jun 26, 2012 | 38.71 | 39.04 | 37.98 | 38.44 | 2,062,418 | -0.73(-1.86%) |
Jun 25, 2012 | 37.89 | 39.56 | 37.41 | 39.17 | 1,824,088 | +1.21(+3.19%) |
Jun 22, 2012 | 38.32 | 38.74 | 37.71 | 37.96 | 2,129,692 | -0.35(-0.91%) |
Jun 21, 2012 | 39.00 | 39.05 | 38.22 | 38.31 | 2,430,872 | -1.34(-3.38%) |
Jun 20, 2012 | 39.75 | 40.29 | 39.10 | 39.65 | 3,004,258 | -0.53(-1.32%) |
Jun 19, 2012 | 40.69 | 40.69 | 39.69 | 40.18 | 2,314,936 | -0.50(-1.23%) |
Jun 18, 2012 | 40.05 | 40.87 | 39.56 | 40.68 | 1,872,788 | +0.52(+1.29%) |
Jun 15, 2012 | 40.94 | 40.95 | 39.91 | 40.16 | 4,048,757 | -0.41(-1.01%) |
Jun 14, 2012 | 41.58 | 41.58 | 40.29 | 40.57 | 1,944,832 | -0.66(-1.60%) |
Jun 13, 2012 | 41.00 | 41.68 | 40.51 | 41.23 | 2,521,979 | +0.77(+1.90%) |
Jun 12, 2012 | 40.29 | 40.75 | 39.90 | 40.46 | 1,667,853 | +0.51(+1.28%) |
Jun 11, 2012 | 40.32 | 40.48 | 39.44 | 39.95 | 1,657,722 | -0.31(-0.77%) |
Jun 08, 2012 | 39.67 | 40.92 | 39.65 | 40.26 | 1,567,784 | +0.14(+0.35%) |
Jun 07, 2012 | 41.29 | 41.30 | 39.42 | 40.12 | 3,733,882 | -1.18(-2.86%) |
Jun 06, 2012 | 42.51 | 42.59 | 40.78 | 41.30 | 2,949,996 | -0.48(-1.15%) |
Jun 05, 2012 | 41.15 | 41.78 | 40.84 | 41.78 | 2,542,151 | +0.63(+1.53%) |
Jun 04, 2012 | 41.13 | 41.47 | 40.04 | 41.15 | 2,227,371 | +0.22(+0.54%) |
Jun 02, 2012 | 38.81 | 41.52 | 38.70 | 40.93 | 6,203,064 | +0.00(+0.00%) |