Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.04 | 37.26 | 36.67 | 36.95 | 119,231 | +0.15(+0.40%) |
Aug 30, 2012 | 36.91 | 37.06 | 36.43 | 36.80 | 151,186 | -0.22(-0.60%) |
Aug 29, 2012 | 37.12 | 37.28 | 36.97 | 37.03 | 164,277 | +0.46(+1.25%) |
Aug 27, 2012 | 36.75 | 36.80 | 36.43 | 36.57 | 151,008 | -0.02(-0.05%) |
Aug 24, 2012 | 36.27 | 36.83 | 36.13 | 36.59 | 240,543 | +0.19(+0.51%) |
Aug 23, 2012 | 36.43 | 36.91 | 36.34 | 36.41 | 208,168 | -0.19(-0.53%) |
Aug 22, 2012 | 36.85 | 36.91 | 36.47 | 36.60 | 204,484 | -0.19(-0.53%) |
Aug 21, 2012 | 36.78 | 37.39 | 36.75 | 36.79 | 185,406 | -0.13(-0.34%) |
Aug 20, 2012 | 37.08 | 37.29 | 36.75 | 36.92 | 146,205 | -0.05(-0.13%) |
Aug 17, 2012 | 37.09 | 37.13 | 36.74 | 36.97 | 250,778 | -0.04(-0.11%) |
Aug 16, 2012 | 36.34 | 37.27 | 36.31 | 37.01 | 257,658 | +0.59(+1.63%) |
Aug 15, 2012 | 36.29 | 36.63 | 36.06 | 36.41 | 195,861 | +0.14(+0.38%) |
Aug 14, 2012 | 36.93 | 37.16 | 36.26 | 36.28 | 206,769 | -0.58(-1.59%) |
Aug 13, 2012 | 36.81 | 36.99 | 36.47 | 36.86 | 233,069 | -0.14(-0.37%) |
Aug 10, 2012 | 37.03 | 37.29 | 36.89 | 37.00 | 244,688 | -0.06(-0.16%) |
Aug 09, 2012 | 36.62 | 37.43 | 36.62 | 37.06 | 217,607 | +0.32(+0.88%) |
Aug 08, 2012 | 36.69 | 37.02 | 36.46 | 36.74 | 271,518 | -0.49(-1.31%) |
Aug 07, 2012 | 37.24 | 37.65 | 37.08 | 37.22 | 254,426 | +0.32(+0.87%) |
Aug 06, 2012 | 36.67 | 37.39 | 36.44 | 36.90 | 301,784 | +0.18(+0.48%) |
Aug 03, 2012 | 36.59 | 37.36 | 36.48 | 36.73 | 203,895 | +0.74(+2.06%) |
Aug 02, 2012 | 35.59 | 35.99 | 34.89 | 35.99 | 462,677 | +0.15(+0.41%) |
Aug 01, 2012 | 35.70 | 36.43 | 35.31 | 35.84 | 841,369 | +1.21(+3.49%) |
Jul 31, 2012 | 34.52 | 35.20 | 34.50 | 34.63 | 534,210 | +0.01(+0.03%) |
Jul 30, 2012 | 34.16 | 34.67 | 34.16 | 34.62 | 430,730 | +0.48(+1.40%) |
Jul 27, 2012 | 33.25 | 34.36 | 33.11 | 34.15 | 284,112 | +1.23(+3.73%) |
Jul 26, 2012 | 33.23 | 33.29 | 32.62 | 32.92 | 515,038 | +0.05(+0.15%) |
Jul 25, 2012 | 33.07 | 33.17 | 32.70 | 32.87 | 239,643 | -0.08(-0.24%) |
Jul 24, 2012 | 33.37 | 33.42 | 32.62 | 32.95 | 229,395 | -0.39(-1.17%) |
Jul 23, 2012 | 33.17 | 33.43 | 33.05 | 33.34 | 124,038 | -0.63(-1.86%) |
Jul 20, 2012 | 34.49 | 34.54 | 33.97 | 33.97 | 240,362 | -0.43(-1.25%) |
Jul 19, 2012 | 34.49 | 34.68 | 34.08 | 34.40 | 532,366 | +0.57(+1.67%) |
Jul 18, 2012 | 33.02 | 33.99 | 32.93 | 33.83 | 478,579 | +0.71(+2.15%) |
Jul 17, 2012 | 33.03 | 33.37 | 32.81 | 33.12 | 723,833 | +0.15(+0.44%) |
Jul 16, 2012 | 33.55 | 33.71 | 32.91 | 32.98 | 462,879 | -0.67(-2.00%) |
Jul 13, 2012 | 33.39 | 33.67 | 33.12 | 33.65 | 412,465 | +0.43(+1.29%) |
Jul 12, 2012 | 34.25 | 34.40 | 33.15 | 33.22 | 735,216 | -1.61(-4.62%) |
Jul 11, 2012 | 34.68 | 35.36 | 34.61 | 34.83 | 293,293 | +0.17(+0.48%) |
Jul 10, 2012 | 35.39 | 35.58 | 34.54 | 34.66 | 138,792 | -0.71(-2.01%) |
Jul 09, 2012 | 35.76 | 35.76 | 34.91 | 35.37 | 316,092 | -0.48(-1.33%) |
Jul 06, 2012 | 35.97 | 36.17 | 35.80 | 35.85 | 135,918 | -0.46(-1.26%) |
Jul 05, 2012 | 36.02 | 36.78 | 36.00 | 36.31 | 271,848 | +0.06(+0.16%) |
Jul 03, 2012 | 36.33 | 36.52 | 36.15 | 36.25 | 60,910 | +0.16(+0.43%) |
Jul 02, 2012 | 36.17 | 36.41 | 35.75 | 36.09 | 202,395 | -0.11(-0.30%) |
Jun 29, 2012 | 35.67 | 36.29 | 35.60 | 36.20 | 355,140 | +1.32(+3.80%) |
Jun 28, 2012 | 35.10 | 35.44 | 34.44 | 34.88 | 317,494 | -0.65(-1.84%) |
Jun 27, 2012 | 35.49 | 35.66 | 35.04 | 35.53 | 355,467 | +0.19(+0.52%) |
Jun 26, 2012 | 34.72 | 35.61 | 34.58 | 35.34 | 413,644 | +0.63(+1.82%) |
Jun 25, 2012 | 35.24 | 35.24 | 34.45 | 34.71 | 276,613 | -0.90(-2.52%) |
Jun 22, 2012 | 35.87 | 36.04 | 35.04 | 35.61 | 642,819 | +0.00(+0.00%) |
Jun 21, 2012 | 36.83 | 37.03 | 35.50 | 35.61 | 525,752 | -0.82(-2.25%) |
Jun 20, 2012 | 36.12 | 37.00 | 35.90 | 36.42 | 1,635,399 | +0.65(+1.82%) |
Jun 19, 2012 | 34.57 | 36.18 | 34.57 | 35.77 | 714,479 | +1.26(+3.64%) |
Jun 18, 2012 | 34.82 | 34.98 | 34.31 | 34.52 | 614,264 | -0.43(-1.23%) |
Jun 15, 2012 | 35.39 | 35.55 | 34.88 | 34.94 | 303,847 | -0.44(-1.24%) |
Jun 14, 2012 | 35.10 | 35.52 | 34.99 | 35.38 | 248,044 | +0.43(+1.23%) |
Jun 13, 2012 | 35.04 | 35.36 | 34.81 | 34.95 | 642,584 | -0.34(-0.97%) |
Jun 12, 2012 | 35.66 | 35.66 | 34.94 | 35.29 | 257,611 | -0.21(-0.60%) |
Jun 11, 2012 | 36.38 | 36.51 | 35.43 | 35.51 | 272,877 | -0.44(-1.22%) |
Jun 08, 2012 | 36.05 | 36.28 | 35.56 | 35.95 | 543,130 | -0.30(-0.83%) |
Jun 07, 2012 | 37.03 | 37.24 | 36.06 | 36.25 | 241,178 | -0.19(-0.53%) |
Jun 06, 2012 | 35.32 | 36.52 | 35.30 | 36.44 | 418,566 | +1.24(+3.51%) |
Jun 05, 2012 | 34.45 | 35.32 | 34.33 | 35.21 | 292,253 | +0.67(+1.95%) |
Jun 04, 2012 | 34.57 | 34.87 | 33.99 | 34.53 | 309,925 | +0.06(+0.17%) |