Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 38.06 | 38.60 | 38.06 | 38.60 | 32,859 | +0.42(+1.10%) |
Aug 30, 2012 | 38.40 | 38.48 | 38.14 | 38.18 | 38,714 | -0.08(-0.20%) |
Aug 29, 2012 | 38.54 | 38.69 | 38.18 | 38.25 | 51,428 | -0.63(-1.62%) |
Aug 27, 2012 | 39.60 | 39.66 | 38.12 | 38.88 | 46,774 | -0.53(-1.35%) |
Aug 24, 2012 | 39.49 | 39.79 | 39.11 | 39.41 | 26,550 | -0.17(-0.43%) |
Aug 23, 2012 | 38.77 | 39.66 | 38.73 | 39.58 | 41,476 | +1.01(+2.61%) |
Aug 22, 2012 | 39.45 | 39.45 | 38.42 | 38.58 | 46,569 | -1.35(-3.38%) |
Aug 21, 2012 | 40.29 | 40.65 | 39.68 | 39.93 | 54,033 | -0.51(-1.27%) |
Aug 20, 2012 | 40.48 | 40.54 | 40.16 | 40.44 | 29,609 | +0.02(+0.05%) |
Aug 17, 2012 | 40.50 | 40.50 | 39.89 | 40.42 | 26,897 | +0.53(+1.34%) |
Aug 16, 2012 | 39.28 | 39.89 | 39.13 | 39.89 | 32,814 | +0.86(+2.19%) |
Aug 15, 2012 | 39.53 | 39.53 | 38.75 | 39.03 | 38,807 | +0.10(+0.24%) |
Aug 14, 2012 | 39.72 | 39.72 | 38.75 | 38.94 | 54,192 | -0.42(-1.06%) |
Aug 13, 2012 | 39.70 | 41.87 | 38.79 | 39.36 | 68,446 | -0.15(-0.39%) |
Aug 10, 2012 | 39.19 | 39.66 | 38.84 | 39.51 | 32,427 | +0.57(+1.47%) |
Aug 09, 2012 | 38.94 | 39.20 | 38.61 | 38.94 | 30,951 | +0.23(+0.59%) |
Aug 08, 2012 | 39.05 | 39.26 | 38.48 | 38.71 | 37,716 | -0.57(-1.45%) |
Aug 07, 2012 | 39.47 | 39.47 | 38.82 | 39.28 | 36,490 | +0.04(+0.10%) |
Aug 06, 2012 | 39.62 | 39.62 | 38.96 | 39.24 | 35,837 | +0.06(+0.15%) |
Aug 03, 2012 | 39.28 | 39.56 | 39.07 | 39.19 | 28,861 | +0.72(+1.88%) |
Aug 02, 2012 | 38.82 | 39.05 | 38.35 | 38.46 | 37,613 | -0.27(-0.69%) |
Aug 01, 2012 | 39.17 | 38.73 | 38.73 | 38.73 | 32,711 | +0.00(+0.00%) |
Jul 31, 2012 | 39.15 | 39.17 | 38.60 | 38.73 | 28,490 | -0.04(-0.10%) |
Jul 30, 2012 | 39.17 | 39.20 | 38.75 | 38.77 | 32,358 | -0.25(-0.63%) |
Jul 27, 2012 | 38.56 | 39.11 | 38.54 | 39.01 | 26,063 | +0.38(+0.99%) |
Jul 26, 2012 | 39.01 | 39.01 | 38.37 | 38.63 | 50,752 | +0.19(+0.50%) |
Jul 25, 2012 | 38.54 | 38.63 | 38.30 | 38.44 | 28,409 | +0.17(+0.45%) |
Jul 24, 2012 | 38.99 | 38.99 | 38.27 | 38.27 | 35,594 | -0.31(-0.81%) |
Jul 23, 2012 | 38.63 | 38.75 | 38.39 | 38.58 | 34,504 | -0.09(-0.23%) |
Jul 20, 2012 | 38.71 | 38.90 | 38.50 | 38.67 | 36,067 | +0.04(+0.10%) |
Jul 19, 2012 | 38.96 | 38.96 | 38.40 | 38.63 | 44,045 | -0.04(-0.10%) |
Jul 18, 2012 | 38.63 | 38.75 | 38.52 | 38.67 | 34,392 | +0.15(+0.40%) |
Jul 17, 2012 | 38.50 | 38.65 | 38.22 | 38.52 | 25,607 | +0.08(+0.20%) |
Jul 16, 2012 | 38.31 | 38.48 | 38.25 | 38.44 | 27,525 | +0.29(+0.75%) |
Jul 13, 2012 | 38.33 | 38.44 | 38.08 | 38.16 | 35,879 | -0.08(-0.20%) |
Jul 12, 2012 | 37.99 | 38.25 | 37.93 | 38.23 | 23,929 | +0.10(+0.25%) |
Jul 11, 2012 | 38.25 | 38.33 | 37.80 | 38.14 | 30,790 | +0.02(+0.05%) |
Jul 10, 2012 | 38.54 | 38.54 | 38.06 | 38.12 | 32,914 | -0.23(-0.60%) |
Jul 09, 2012 | 38.14 | 38.42 | 38.14 | 38.35 | 23,248 | -0.02(-0.05%) |
Jul 06, 2012 | 38.42 | 38.42 | 38.01 | 38.37 | 17,113 | +0.21(+0.55%) |
Jul 05, 2012 | 38.54 | 38.54 | 37.83 | 38.16 | 30,051 | -0.10(-0.25%) |
Jul 03, 2012 | 37.87 | 38.25 | 37.82 | 38.25 | 15,726 | +0.48(+1.26%) |
Jul 02, 2012 | 37.32 | 37.87 | 37.29 | 37.78 | 20,731 | +0.70(+1.90%) |
Jun 29, 2012 | 37.15 | 37.59 | 37.00 | 37.07 | 36,894 | +0.23(+0.62%) |
Jun 28, 2012 | 36.84 | 36.84 | 36.39 | 36.84 | 20,020 | +0.38(+1.04%) |
Jun 27, 2012 | 36.48 | 36.76 | 36.35 | 36.46 | 35,461 | +0.40(+1.11%) |
Jun 26, 2012 | 35.49 | 36.31 | 35.49 | 36.06 | 65,963 | +0.21(+0.58%) |
Jun 25, 2012 | 36.12 | 36.37 | 35.04 | 35.85 | 68,080 | -0.49(-1.36%) |
Jun 22, 2012 | 36.79 | 36.79 | 36.22 | 36.35 | 36,750 | -0.11(-0.31%) |
Jun 21, 2012 | 37.03 | 37.05 | 36.28 | 36.46 | 37,713 | -0.54(-1.45%) |
Jun 20, 2012 | 37.24 | 37.30 | 36.88 | 37.00 | 48,731 | -0.03(-0.09%) |
Jun 19, 2012 | 37.11 | 37.13 | 36.98 | 37.03 | 64,126 | -0.08(-0.21%) |
Jun 18, 2012 | 36.81 | 37.11 | 36.63 | 37.11 | 24,918 | +0.48(+1.30%) |
Jun 15, 2012 | 45.54 | 45.54 | 36.52 | 36.63 | 41,779 | -0.06(-0.16%) |
Jun 14, 2012 | 36.62 | 37.03 | 36.18 | 36.69 | 44,531 | +0.02(+0.05%) |
Jun 13, 2012 | 37.28 | 37.28 | 36.63 | 36.67 | 39,051 | -0.42(-1.13%) |
Jun 12, 2012 | 37.47 | 37.47 | 36.48 | 37.09 | 43,667 | -0.10(-0.26%) |
Jun 11, 2012 | 37.80 | 38.10 | 36.83 | 37.19 | 48,393 | -0.78(-2.06%) |
Jun 08, 2012 | 36.90 | 38.33 | 36.90 | 37.97 | 69,561 | +0.69(+1.84%) |
Jun 07, 2012 | 37.80 | 37.97 | 36.98 | 37.28 | 42,821 | -0.10(-0.25%) |
Jun 06, 2012 | 36.12 | 38.06 | 36.08 | 37.38 | 101,408 | +1.60(+4.47%) |
Jun 05, 2012 | 34.83 | 35.78 | 34.79 | 35.78 | 26,583 | +0.88(+2.51%) |
Jun 04, 2012 | 35.00 | 35.00 | 34.12 | 34.90 | 36,717 | +0.13(+0.38%) |