Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.59 | 40.74 | 40.02 | 40.20 | 667,305 | -0.09(-0.22%) |
Aug 30, 2012 | 40.27 | 40.73 | 40.18 | 40.29 | 284,762 | -0.10(-0.25%) |
Aug 29, 2012 | 40.52 | 40.58 | 40.23 | 40.39 | 234,125 | -0.31(-0.76%) |
Aug 27, 2012 | 40.64 | 41.30 | 40.48 | 40.70 | 575,735 | +0.18(+0.44%) |
Aug 24, 2012 | 39.70 | 40.65 | 39.50 | 40.52 | 472,262 | +0.70(+1.76%) |
Aug 23, 2012 | 39.80 | 40.54 | 39.73 | 39.82 | 464,697 | -0.05(-0.13%) |
Aug 22, 2012 | 39.50 | 39.92 | 39.43 | 39.87 | 352,961 | +0.20(+0.50%) |
Aug 21, 2012 | 39.78 | 40.20 | 39.54 | 39.67 | 293,111 | -0.08(-0.20%) |
Aug 20, 2012 | 39.86 | 40.01 | 39.56 | 39.75 | 346,788 | -0.12(-0.30%) |
Aug 17, 2012 | 39.92 | 40.23 | 39.62 | 39.87 | 327,101 | -0.01(-0.03%) |
Aug 16, 2012 | 39.56 | 40.00 | 39.39 | 39.88 | 339,167 | +0.35(+0.89%) |
Aug 15, 2012 | 39.47 | 39.73 | 39.35 | 39.53 | 216,222 | -0.05(-0.13%) |
Aug 14, 2012 | 39.62 | 40.13 | 39.45 | 39.58 | 230,493 | +0.17(+0.43%) |
Aug 13, 2012 | 39.45 | 39.54 | 38.83 | 39.41 | 290,785 | -0.17(-0.43%) |
Aug 10, 2012 | 39.43 | 39.60 | 38.85 | 39.58 | 267,157 | +0.02(+0.05%) |
Aug 09, 2012 | 39.55 | 39.77 | 39.22 | 39.56 | 283,677 | +0.04(+0.10%) |
Aug 08, 2012 | 38.96 | 39.70 | 38.81 | 39.52 | 291,649 | +0.36(+0.92%) |
Aug 07, 2012 | 38.87 | 39.76 | 38.71 | 39.16 | 422,898 | +0.55(+1.42%) |
Aug 06, 2012 | 38.96 | 39.00 | 38.42 | 38.61 | 532,806 | -0.22(-0.57%) |
Aug 03, 2012 | 38.88 | 39.28 | 38.58 | 38.83 | 468,431 | +0.49(+1.28%) |
Aug 02, 2012 | 38.08 | 38.42 | 37.18 | 38.34 | 602,606 | +0.15(+0.39%) |
Aug 01, 2012 | 39.42 | 39.61 | 37.85 | 38.19 | 831,933 | -1.24(-3.14%) |
Jul 31, 2012 | 39.70 | 39.86 | 39.42 | 39.43 | 313,425 | -0.43(-1.08%) |
Jul 30, 2012 | 40.00 | 40.22 | 39.79 | 39.86 | 320,943 | -0.26(-0.65%) |
Jul 27, 2012 | 39.45 | 40.67 | 39.35 | 40.12 | 685,641 | +0.95(+2.43%) |
Jul 26, 2012 | 39.63 | 39.72 | 38.98 | 39.17 | 562,672 | +0.00(+0.00%) |
Jul 25, 2012 | 39.42 | 39.65 | 39.01 | 39.17 | 368,302 | -0.08(-0.20%) |
Jul 24, 2012 | 39.54 | 39.79 | 39.00 | 39.25 | 599,742 | -0.29(-0.73%) |
Jul 23, 2012 | 39.22 | 39.65 | 38.99 | 39.54 | 867,048 | -0.14(-0.35%) |
Jul 20, 2012 | 40.25 | 40.84 | 39.57 | 39.68 | 1,382,048 | -1.10(-2.70%) |
Jul 19, 2012 | 43.43 | 43.72 | 40.16 | 40.78 | 1,767,919 | -1.67(-3.93%) |
Jul 18, 2012 | 40.85 | 42.84 | 40.83 | 42.45 | 1,115,339 | +1.52(+3.71%) |
Jul 17, 2012 | 39.95 | 40.96 | 39.79 | 40.93 | 812,493 | +1.21(+3.05%) |
Jul 16, 2012 | 39.72 | 39.96 | 39.57 | 39.72 | 460,920 | -0.12(-0.30%) |
Jul 13, 2012 | 39.67 | 40.01 | 39.50 | 39.84 | 528,598 | +0.41(+1.04%) |
Jul 12, 2012 | 39.04 | 39.66 | 38.91 | 39.43 | 633,158 | +0.18(+0.46%) |
Jul 11, 2012 | 39.69 | 39.82 | 39.13 | 39.25 | 592,644 | -0.50(-1.26%) |
Jul 10, 2012 | 39.62 | 39.99 | 39.40 | 39.75 | 677,242 | +0.56(+1.43%) |
Jul 09, 2012 | 38.85 | 39.27 | 38.70 | 39.19 | 433,691 | +0.28(+0.72%) |
Jul 06, 2012 | 38.57 | 39.00 | 38.45 | 38.91 | 637,840 | -0.08(-0.21%) |
Jul 05, 2012 | 38.00 | 39.65 | 37.42 | 38.99 | 1,494,858 | +1.20(+3.18%) |
Jul 03, 2012 | 36.85 | 37.95 | 36.71 | 37.79 | 356,044 | +1.03(+2.80%) |
Jul 02, 2012 | 35.44 | 36.82 | 35.44 | 36.76 | 856,612 | +1.48(+4.20%) |
Jun 29, 2012 | 35.13 | 35.53 | 34.94 | 35.28 | 639,672 | +0.83(+2.41%) |
Jun 28, 2012 | 34.19 | 34.61 | 33.84 | 34.45 | 494,634 | -0.07(-0.20%) |
Jun 27, 2012 | 34.32 | 34.70 | 33.84 | 34.52 | 441,828 | +0.14(+0.41%) |
Jun 26, 2012 | 34.28 | 34.65 | 33.88 | 34.38 | 736,623 | +0.06(+0.17%) |
Jun 25, 2012 | 34.82 | 34.99 | 34.23 | 34.32 | 1,113,419 | -1.55(-4.32%) |
Jun 22, 2012 | 36.08 | 36.18 | 35.75 | 35.87 | 348,653 | -0.08(-0.22%) |
Jun 21, 2012 | 36.93 | 36.97 | 35.85 | 35.95 | 405,059 | -1.03(-2.79%) |
Jun 20, 2012 | 37.47 | 37.47 | 36.78 | 36.98 | 397,626 | -0.50(-1.33%) |
Jun 19, 2012 | 37.20 | 37.77 | 37.02 | 37.48 | 392,403 | +0.40(+1.08%) |
Jun 18, 2012 | 36.67 | 37.24 | 36.39 | 37.08 | 517,433 | +0.18(+0.49%) |
Jun 15, 2012 | 36.75 | 37.06 | 36.37 | 36.90 | 810,197 | +0.29(+0.79%) |
Jun 14, 2012 | 36.15 | 36.84 | 35.97 | 36.61 | 453,414 | +0.47(+1.30%) |
Jun 13, 2012 | 36.68 | 36.99 | 36.03 | 36.14 | 522,282 | -0.73(-1.98%) |
Jun 12, 2012 | 36.55 | 37.00 | 36.44 | 36.87 | 629,861 | +0.51(+1.40%) |
Jun 11, 2012 | 37.50 | 37.73 | 36.36 | 36.36 | 726,923 | -0.86(-2.31%) |
Jun 08, 2012 | 36.37 | 37.32 | 36.37 | 37.22 | 545,155 | +0.68(+1.86%) |
Jun 07, 2012 | 36.85 | 37.00 | 36.26 | 36.54 | 841,700 | -0.36(-0.98%) |
Jun 06, 2012 | 35.84 | 36.92 | 35.78 | 36.90 | 704,115 | +1.35(+3.80%) |
Jun 05, 2012 | 35.24 | 35.69 | 35.08 | 35.55 | 679,041 | +0.23(+0.65%) |
Jun 04, 2012 | 35.54 | 35.75 | 34.95 | 35.32 | 798,680 | +0.32(+0.91%) |