Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.93 | 36.93 | 36.53 | 36.77 | 65,184 | +0.11(+0.30%) |
Aug 30, 2012 | 36.76 | 36.82 | 36.59 | 36.66 | 121,527 | -0.29(-0.78%) |
Aug 29, 2012 | 36.86 | 37.08 | 36.79 | 36.95 | 170,137 | +0.34(+0.92%) |
Aug 27, 2012 | 36.73 | 36.77 | 36.47 | 36.61 | 117,354 | +0.05(+0.15%) |
Aug 24, 2012 | 36.35 | 36.69 | 36.30 | 36.56 | 261,036 | +0.09(+0.24%) |
Aug 23, 2012 | 36.54 | 36.57 | 36.32 | 36.47 | 486,659 | -0.11(-0.30%) |
Aug 22, 2012 | 36.60 | 36.72 | 36.48 | 36.58 | 183,131 | -0.09(-0.24%) |
Aug 21, 2012 | 36.89 | 37.16 | 36.59 | 36.67 | 169,924 | -0.02(-0.06%) |
Aug 20, 2012 | 36.82 | 36.82 | 36.54 | 36.69 | 130,667 | -0.23(-0.63%) |
Aug 17, 2012 | 36.66 | 36.96 | 36.59 | 36.92 | 139,441 | +0.30(+0.82%) |
Aug 16, 2012 | 36.26 | 36.71 | 36.09 | 36.62 | 113,340 | +0.34(+0.95%) |
Aug 15, 2012 | 35.90 | 36.28 | 35.87 | 36.28 | 68,653 | +0.33(+0.90%) |
Aug 14, 2012 | 36.35 | 36.35 | 35.85 | 35.95 | 179,811 | -0.14(-0.38%) |
Aug 13, 2012 | 36.20 | 36.29 | 35.73 | 36.09 | 118,766 | -0.12(-0.33%) |
Aug 10, 2012 | 36.11 | 36.25 | 36.03 | 36.21 | 78,373 | -0.07(-0.18%) |
Aug 09, 2012 | 36.13 | 36.32 | 36.13 | 36.28 | 148,551 | +0.12(+0.34%) |
Aug 08, 2012 | 36.04 | 36.28 | 36.03 | 36.16 | 129,284 | +0.00(+0.00%) |
Aug 07, 2012 | 36.07 | 36.44 | 36.07 | 36.16 | 243,882 | +0.26(+0.72%) |
Aug 06, 2012 | 35.69 | 36.06 | 35.65 | 35.90 | 290,697 | +0.28(+0.79%) |
Aug 03, 2012 | 35.37 | 35.79 | 35.30 | 35.62 | 194,644 | +0.73(+2.09%) |
Aug 02, 2012 | 34.61 | 34.94 | 34.60 | 34.89 | 178,351 | +0.00(+0.01%) |
Aug 01, 2012 | 35.55 | 35.63 | 34.88 | 34.88 | 365,203 | -0.56(-1.58%) |
Jul 31, 2012 | 35.53 | 35.86 | 35.44 | 35.44 | 1,131,854 | -0.15(-0.43%) |
Jul 30, 2012 | 35.89 | 36.01 | 35.53 | 35.59 | 194,109 | -0.28(-0.77%) |
Jul 27, 2012 | 35.34 | 36.04 | 35.14 | 35.87 | 331,507 | +0.67(+1.91%) |
Jul 26, 2012 | 35.41 | 35.45 | 34.98 | 35.20 | 190,356 | +0.29(+0.83%) |
Jul 25, 2012 | 34.97 | 35.11 | 34.75 | 34.91 | 707,305 | +0.14(+0.39%) |
Jul 24, 2012 | 35.27 | 35.28 | 34.60 | 34.77 | 704,297 | -0.41(-1.17%) |
Jul 23, 2012 | 35.00 | 35.31 | 34.86 | 35.18 | 258,411 | -0.45(-1.27%) |
Jul 20, 2012 | 35.82 | 36.02 | 35.58 | 35.64 | 120,598 | -0.43(-1.19%) |
Jul 19, 2012 | 36.17 | 36.23 | 35.92 | 36.07 | 174,611 | +0.05(+0.15%) |
Jul 18, 2012 | 35.67 | 36.16 | 35.67 | 36.01 | 240,718 | +0.31(+0.87%) |
Jul 17, 2012 | 35.87 | 35.93 | 35.36 | 35.70 | 258,476 | +0.05(+0.14%) |
Jul 16, 2012 | 35.73 | 35.86 | 35.53 | 35.65 | 1,164,070 | -0.15(-0.41%) |
Jul 13, 2012 | 35.51 | 35.88 | 35.51 | 35.80 | 1,199,999 | +0.45(+1.26%) |
Jul 12, 2012 | 35.03 | 35.50 | 34.85 | 35.35 | 185,594 | -0.01(-0.03%) |
Jul 11, 2012 | 35.53 | 35.62 | 35.16 | 35.36 | 160,526 | -0.14(-0.40%) |
Jul 10, 2012 | 36.17 | 36.22 | 35.42 | 35.51 | 283,127 | -0.45(-1.24%) |
Jul 09, 2012 | 35.93 | 36.06 | 35.78 | 35.95 | 550,725 | -0.04(-0.12%) |
Jul 06, 2012 | 36.12 | 36.20 | 35.83 | 36.00 | 252,698 | -0.49(-1.35%) |
Jul 05, 2012 | 36.47 | 36.62 | 36.28 | 36.49 | 620,669 | +0.00(+0.01%) |
Jul 03, 2012 | 36.12 | 36.48 | 36.05 | 36.48 | 432,808 | +0.43(+1.19%) |
Jul 02, 2012 | 36.16 | 36.21 | 35.55 | 36.06 | 1,468,934 | +0.10(+0.27%) |
Jun 29, 2012 | 35.61 | 35.96 | 35.39 | 35.96 | 386,717 | +1.14(+3.26%) |
Jun 28, 2012 | 34.64 | 34.85 | 34.35 | 34.82 | 346,612 | -0.04(-0.12%) |
Jun 27, 2012 | 34.53 | 34.89 | 34.53 | 34.86 | 177,274 | +0.40(+1.16%) |
Jun 26, 2012 | 34.37 | 34.58 | 34.21 | 34.46 | 132,764 | +0.12(+0.34%) |
Jun 25, 2012 | 34.23 | 34.49 | 34.22 | 34.35 | 578,382 | -0.45(-1.28%) |
Jun 22, 2012 | 34.53 | 34.88 | 34.43 | 34.79 | 133,945 | +0.41(+1.20%) |
Jun 21, 2012 | 35.16 | 35.23 | 34.32 | 34.38 | 207,092 | -0.86(-2.43%) |
Jun 20, 2012 | 35.34 | 35.51 | 35.10 | 35.23 | 257,931 | -0.12(-0.34%) |
Jun 19, 2012 | 34.98 | 35.55 | 34.97 | 35.35 | 226,157 | +0.53(+1.54%) |
Jun 18, 2012 | 34.50 | 34.96 | 34.40 | 34.82 | 209,140 | +0.11(+0.31%) |
Jun 15, 2012 | 34.38 | 34.75 | 34.26 | 34.71 | 122,172 | +0.42(+1.22%) |
Jun 14, 2012 | 34.01 | 34.41 | 33.93 | 34.29 | 142,710 | +0.29(+0.86%) |
Jun 13, 2012 | 34.39 | 34.51 | 33.86 | 34.00 | 175,027 | -0.42(-1.23%) |
Jun 12, 2012 | 34.14 | 34.46 | 33.90 | 34.42 | 569,516 | +0.37(+1.10%) |
Jun 11, 2012 | 35.19 | 35.19 | 34.00 | 34.05 | 307,968 | -0.73(-2.10%) |
Jun 08, 2012 | 34.36 | 34.82 | 34.20 | 34.78 | 310,682 | +0.32(+0.93%) |
Jun 07, 2012 | 35.18 | 35.21 | 34.44 | 34.46 | 437,725 | -0.19(-0.54%) |
Jun 06, 2012 | 34.14 | 34.68 | 34.09 | 34.65 | 537,890 | +0.76(+2.23%) |
Jun 05, 2012 | 33.35 | 33.92 | 33.28 | 33.89 | 367,089 | +0.36(+1.07%) |
Jun 04, 2012 | 33.55 | 33.69 | 33.20 | 33.53 | 389,150 | +0.04(+0.13%) |