Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.05 | 36.08 | 35.69 | 35.90 | 790,966 | +0.24(+0.69%) |
Aug 30, 2012 | 35.86 | 35.86 | 35.60 | 35.65 | 248,501 | -0.39(-1.07%) |
Aug 29, 2012 | 36.00 | 36.11 | 35.98 | 36.04 | 1,819,623 | -0.04(-0.11%) |
Aug 27, 2012 | 36.17 | 36.26 | 36.04 | 36.08 | 292,986 | -0.09(-0.24%) |
Aug 24, 2012 | 35.86 | 36.23 | 35.85 | 36.16 | 581,832 | +0.13(+0.37%) |
Aug 23, 2012 | 36.28 | 36.28 | 35.98 | 36.03 | 527,412 | -0.28(-0.78%) |
Aug 22, 2012 | 36.12 | 36.37 | 36.06 | 36.31 | 136,791 | -0.01(-0.02%) |
Aug 21, 2012 | 36.53 | 36.63 | 36.24 | 36.32 | 354,141 | +0.02(+0.07%) |
Aug 20, 2012 | 36.24 | 36.31 | 36.09 | 36.30 | 595,921 | -0.02(-0.04%) |
Aug 17, 2012 | 36.33 | 36.35 | 36.22 | 36.31 | 199,790 | +0.01(+0.02%) |
Aug 16, 2012 | 36.08 | 36.35 | 35.97 | 36.31 | 401,796 | +0.39(+1.10%) |
Aug 15, 2012 | 35.92 | 36.00 | 35.86 | 35.91 | 386,328 | -0.05(-0.13%) |
Aug 14, 2012 | 36.06 | 36.09 | 35.86 | 35.96 | 294,749 | +0.02(+0.04%) |
Aug 13, 2012 | 36.01 | 36.02 | 35.76 | 35.94 | 797,500 | -0.08(-0.22%) |
Aug 10, 2012 | 35.79 | 36.04 | 35.68 | 36.02 | 1,013,547 | +0.06(+0.18%) |
Aug 09, 2012 | 35.84 | 36.04 | 35.83 | 35.96 | 126,497 | +0.09(+0.24%) |
Aug 08, 2012 | 35.71 | 35.99 | 35.71 | 35.87 | 408,619 | +0.00(+0.00%) |
Aug 07, 2012 | 35.78 | 36.04 | 35.77 | 35.87 | 911,045 | +0.28(+0.80%) |
Aug 06, 2012 | 35.53 | 35.74 | 35.50 | 35.59 | 1,168,727 | +0.20(+0.56%) |
Aug 03, 2012 | 35.26 | 35.52 | 35.16 | 35.39 | 657,087 | +0.84(+2.42%) |
Aug 02, 2012 | 34.62 | 34.85 | 34.30 | 34.55 | 950,984 | -0.33(-0.95%) |
Aug 01, 2012 | 35.13 | 35.19 | 34.89 | 34.89 | 972,082 | -0.04(-0.11%) |
Jul 31, 2012 | 35.15 | 35.26 | 34.92 | 34.92 | 1,646,175 | -0.24(-0.67%) |
Jul 30, 2012 | 35.07 | 35.30 | 35.05 | 35.16 | 564,876 | -0.02(-0.04%) |
Jul 27, 2012 | 34.74 | 35.32 | 34.71 | 35.18 | 1,105,231 | +0.70(+2.04%) |
Jul 26, 2012 | 34.36 | 34.55 | 34.27 | 34.47 | 247,632 | +0.75(+2.22%) |
Jul 25, 2012 | 33.81 | 33.91 | 33.56 | 33.72 | 692,214 | +0.06(+0.19%) |
Jul 24, 2012 | 33.97 | 33.99 | 33.45 | 33.66 | 151,935 | -0.30(-0.88%) |
Jul 23, 2012 | 33.77 | 34.03 | 33.63 | 33.96 | 1,176,133 | -0.54(-1.58%) |
Jul 20, 2012 | 34.67 | 34.68 | 34.49 | 34.51 | 987,658 | -0.50(-1.42%) |
Jul 19, 2012 | 34.96 | 35.11 | 34.85 | 35.00 | 510,704 | +0.19(+0.54%) |
Jul 18, 2012 | 34.46 | 34.87 | 34.42 | 34.81 | 1,155,175 | +0.25(+0.73%) |
Jul 17, 2012 | 34.49 | 34.62 | 34.13 | 34.56 | 719,762 | +0.18(+0.53%) |
Jul 16, 2012 | 34.45 | 34.47 | 34.19 | 34.38 | 760,264 | -0.05(-0.14%) |
Jul 13, 2012 | 33.98 | 34.46 | 33.98 | 34.43 | 1,043,056 | +0.50(+1.47%) |
Jul 12, 2012 | 33.91 | 34.06 | 33.65 | 33.93 | 1,089,027 | -0.28(-0.81%) |
Jul 11, 2012 | 34.29 | 34.33 | 34.03 | 34.21 | 2,627,546 | +0.04(+0.12%) |
Jul 10, 2012 | 34.62 | 34.62 | 34.06 | 34.17 | 781,966 | -0.23(-0.67%) |
Jul 09, 2012 | 34.32 | 34.41 | 34.21 | 34.40 | 321,317 | -0.08(-0.23%) |
Jul 06, 2012 | 34.54 | 34.58 | 34.30 | 34.47 | 292,254 | -0.39(-1.13%) |
Jul 05, 2012 | 34.83 | 35.00 | 34.74 | 34.87 | 370,072 | -0.32(-0.90%) |
Jul 03, 2012 | 34.86 | 35.20 | 34.85 | 35.19 | 542,036 | +0.34(+0.97%) |
Jul 02, 2012 | 34.75 | 34.87 | 34.52 | 34.85 | 1,823,896 | +0.21(+0.59%) |
Jun 29, 2012 | 34.49 | 34.65 | 34.38 | 34.64 | 690,849 | +1.01(+3.01%) |
Jun 28, 2012 | 33.42 | 33.65 | 33.26 | 33.63 | 1,915,891 | -0.06(-0.16%) |
Jun 27, 2012 | 33.55 | 33.72 | 33.46 | 33.69 | 924,720 | +0.30(+0.90%) |
Jun 26, 2012 | 33.32 | 33.50 | 33.11 | 33.39 | 860,128 | +0.19(+0.57%) |
Jun 25, 2012 | 33.46 | 33.46 | 33.11 | 33.20 | 1,590,655 | -0.62(-1.82%) |
Jun 22, 2012 | 33.89 | 33.89 | 33.64 | 33.81 | 602,023 | +0.23(+0.68%) |
Jun 21, 2012 | 34.58 | 34.58 | 33.55 | 33.58 | 912,866 | -0.88(-2.56%) |
Jun 20, 2012 | 34.44 | 34.69 | 34.24 | 34.46 | 1,767,410 | +0.04(+0.11%) |
Jun 19, 2012 | 34.19 | 34.59 | 34.18 | 34.42 | 1,205,993 | +0.47(+1.38%) |
Jun 18, 2012 | 33.86 | 34.04 | 33.76 | 33.96 | 763,806 | +0.03(+0.09%) |
Jun 15, 2012 | 33.69 | 33.97 | 33.65 | 33.93 | 816,694 | +0.39(+1.16%) |
Jun 14, 2012 | 33.25 | 33.64 | 33.18 | 33.54 | 301,144 | +0.31(+0.94%) |
Jun 13, 2012 | 33.30 | 33.56 | 33.16 | 33.23 | 249,950 | -0.25(-0.74%) |
Jun 12, 2012 | 33.21 | 33.49 | 33.00 | 33.47 | 545,918 | +0.48(+1.44%) |
Jun 11, 2012 | 33.68 | 33.76 | 32.98 | 33.00 | 674,921 | -0.42(-1.26%) |
Jun 08, 2012 | 33.12 | 33.44 | 32.99 | 33.42 | 446,744 | +0.03(+0.09%) |
Jun 07, 2012 | 33.73 | 33.78 | 33.33 | 33.39 | 2,315,267 | +0.06(+0.19%) |
Jun 06, 2012 | 32.86 | 33.33 | 32.75 | 33.33 | 1,590,018 | +0.86(+2.64%) |
Jun 05, 2012 | 32.24 | 32.49 | 32.22 | 32.47 | 888,190 | +0.23(+0.72%) |
Jun 04, 2012 | 32.28 | 32.38 | 31.98 | 32.24 | 1,541,421 | +0.09(+0.29%) |