Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 38.17 | 38.45 | 37.52 | 37.97 | 508,682 | +0.13(+0.34%) |
Aug 30, 2012 | 38.68 | 38.73 | 37.51 | 37.84 | 523,559 | -1.11(-2.85%) |
Aug 29, 2012 | 39.28 | 39.44 | 38.85 | 38.95 | 356,943 | -0.30(-0.76%) |
Aug 27, 2012 | 39.73 | 39.90 | 38.80 | 39.25 | 254,755 | -0.16(-0.41%) |
Aug 24, 2012 | 39.67 | 39.76 | 38.97 | 39.41 | 277,985 | -0.24(-0.61%) |
Aug 23, 2012 | 40.47 | 40.99 | 39.55 | 39.65 | 493,054 | -0.82(-2.02%) |
Aug 22, 2012 | 40.39 | 40.61 | 39.71 | 40.47 | 142,919 | +0.02(+0.06%) |
Aug 21, 2012 | 40.53 | 41.60 | 40.27 | 40.44 | 346,944 | +0.02(+0.04%) |
Aug 20, 2012 | 40.48 | 40.75 | 40.03 | 40.43 | 283,500 | -0.20(-0.49%) |
Aug 17, 2012 | 40.83 | 40.86 | 40.29 | 40.63 | 286,480 | -0.23(-0.57%) |
Aug 16, 2012 | 39.83 | 41.36 | 39.57 | 40.86 | 275,724 | +1.13(+2.84%) |
Aug 15, 2012 | 39.55 | 39.92 | 39.23 | 39.73 | 140,642 | +0.01(+0.02%) |
Aug 14, 2012 | 40.02 | 40.14 | 39.52 | 39.72 | 208,459 | +0.00(+0.00%) |
Aug 13, 2012 | 40.64 | 40.81 | 38.95 | 39.72 | 234,526 | -1.07(-2.63%) |
Aug 10, 2012 | 40.12 | 40.86 | 39.59 | 40.80 | 301,338 | +0.44(+1.09%) |
Aug 09, 2012 | 39.83 | 41.01 | 39.83 | 40.36 | 253,738 | +0.30(+0.76%) |
Aug 08, 2012 | 39.89 | 40.56 | 39.62 | 40.05 | 285,697 | +0.02(+0.04%) |
Aug 07, 2012 | 39.96 | 40.76 | 39.96 | 40.03 | 379,988 | +0.31(+0.79%) |
Aug 06, 2012 | 38.91 | 40.42 | 38.91 | 39.72 | 314,906 | +0.97(+2.50%) |
Aug 03, 2012 | 38.41 | 39.98 | 38.09 | 38.75 | 639,187 | +1.19(+3.18%) |
Aug 02, 2012 | 37.43 | 38.39 | 37.01 | 37.56 | 423,491 | -0.23(-0.61%) |
Aug 01, 2012 | 38.36 | 38.42 | 37.13 | 37.79 | 449,956 | -0.52(-1.36%) |
Jul 31, 2012 | 36.94 | 39.61 | 36.75 | 38.31 | 1,045,301 | +1.17(+3.15%) |
Jul 30, 2012 | 37.42 | 37.43 | 36.50 | 37.15 | 656,749 | -0.27(-0.73%) |
Jul 27, 2012 | 36.25 | 37.86 | 35.94 | 37.42 | 536,155 | +1.49(+4.14%) |
Jul 26, 2012 | 36.04 | 36.18 | 35.38 | 35.93 | 468,641 | +0.62(+1.75%) |
Jul 25, 2012 | 35.65 | 35.76 | 34.82 | 35.31 | 602,647 | -0.14(-0.41%) |
Jul 24, 2012 | 35.85 | 36.21 | 34.94 | 35.46 | 603,235 | -0.39(-1.09%) |
Jul 23, 2012 | 36.05 | 36.06 | 35.52 | 35.85 | 645,464 | -1.26(-3.39%) |
Jul 20, 2012 | 38.66 | 38.75 | 36.96 | 37.10 | 897,196 | -2.15(-5.47%) |
Jul 19, 2012 | 39.10 | 39.31 | 38.70 | 39.25 | 313,760 | +0.39(+1.01%) |
Jul 18, 2012 | 38.23 | 39.11 | 37.99 | 38.86 | 240,936 | +0.37(+0.96%) |
Jul 17, 2012 | 39.06 | 39.06 | 37.95 | 38.49 | 431,838 | -0.23(-0.60%) |
Jul 16, 2012 | 38.72 | 39.07 | 38.40 | 38.72 | 272,388 | -0.27(-0.70%) |
Jul 13, 2012 | 38.51 | 39.07 | 38.51 | 38.99 | 270,507 | +0.72(+1.88%) |
Jul 12, 2012 | 37.92 | 38.74 | 37.23 | 38.27 | 522,207 | -0.10(-0.27%) |
Jul 11, 2012 | 38.07 | 38.46 | 37.65 | 38.38 | 384,349 | +0.42(+1.12%) |
Jul 10, 2012 | 38.87 | 39.37 | 37.64 | 37.95 | 372,059 | -0.59(-1.54%) |
Jul 09, 2012 | 38.71 | 39.11 | 38.28 | 38.55 | 493,249 | -0.38(-0.99%) |
Jul 06, 2012 | 38.35 | 38.99 | 38.11 | 38.93 | 552,383 | -0.11(-0.29%) |
Jul 05, 2012 | 38.80 | 39.81 | 38.58 | 39.04 | 433,087 | +0.06(+0.16%) |
Jul 03, 2012 | 38.13 | 39.51 | 38.13 | 38.98 | 261,790 | +0.75(+1.97%) |
Jul 02, 2012 | 38.27 | 38.44 | 37.32 | 38.23 | 538,309 | -0.07(-0.19%) |
Jun 29, 2012 | 37.97 | 38.56 | 37.61 | 38.30 | 774,796 | +1.42(+3.84%) |
Jun 28, 2012 | 36.25 | 36.91 | 35.75 | 36.88 | 536,749 | +0.34(+0.94%) |
Jun 27, 2012 | 35.76 | 36.66 | 35.54 | 36.54 | 501,652 | +0.82(+2.31%) |
Jun 26, 2012 | 35.08 | 36.12 | 35.07 | 35.71 | 839,371 | +0.66(+1.90%) |
Jun 25, 2012 | 34.50 | 35.10 | 34.31 | 35.05 | 897,391 | -0.10(-0.30%) |
Jun 22, 2012 | 35.65 | 35.66 | 34.87 | 35.15 | 1,183,518 | -0.18(-0.50%) |
Jun 21, 2012 | 36.28 | 36.28 | 35.19 | 35.33 | 900,994 | -0.97(-2.67%) |
Jun 20, 2012 | 35.65 | 36.35 | 35.26 | 36.30 | 787,423 | +0.68(+1.91%) |
Jun 19, 2012 | 35.31 | 36.04 | 35.22 | 35.62 | 490,585 | +0.47(+1.34%) |
Jun 18, 2012 | 34.75 | 35.23 | 34.44 | 35.14 | 497,665 | -0.01(-0.02%) |
Jun 15, 2012 | 35.00 | 35.22 | 34.75 | 35.15 | 843,359 | +0.34(+0.99%) |
Jun 14, 2012 | 34.64 | 35.46 | 34.49 | 34.81 | 622,059 | +0.29(+0.83%) |
Jun 13, 2012 | 34.66 | 35.27 | 34.30 | 34.52 | 528,867 | -0.39(-1.12%) |
Jun 12, 2012 | 34.15 | 34.95 | 34.09 | 34.91 | 657,908 | +1.07(+3.17%) |
Jun 11, 2012 | 36.27 | 36.37 | 33.77 | 33.84 | 857,853 | -1.91(-5.35%) |
Jun 08, 2012 | 35.54 | 35.94 | 35.00 | 35.75 | 502,070 | -0.11(-0.31%) |
Jun 07, 2012 | 39.51 | 39.51 | 35.83 | 35.86 | 577,761 | -0.09(-0.24%) |
Jun 06, 2012 | 35.70 | 36.30 | 35.46 | 35.95 | 633,136 | +0.83(+2.37%) |
Jun 05, 2012 | 34.36 | 35.28 | 34.30 | 35.12 | 428,056 | +0.57(+1.65%) |
Jun 04, 2012 | 35.46 | 35.49 | 34.22 | 34.55 | 1,156,014 | -0.71(-2.02%) |