Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.22 | 37.51 | 36.72 | 37.27 | 65,532 | +0.51(+1.39%) |
Aug 30, 2012 | 36.70 | 36.89 | 35.98 | 36.76 | 72,502 | -0.26(-0.70%) |
Aug 29, 2012 | 37.29 | 37.41 | 36.38 | 37.02 | 74,241 | -1.36(-3.55%) |
Aug 27, 2012 | 39.19 | 39.53 | 38.23 | 38.38 | 98,040 | -0.71(-1.81%) |
Aug 24, 2012 | 39.12 | 39.53 | 38.43 | 39.09 | 86,779 | +0.01(+0.02%) |
Aug 23, 2012 | 39.34 | 39.38 | 38.58 | 39.08 | 123,768 | -0.27(-0.68%) |
Aug 22, 2012 | 39.03 | 39.66 | 39.03 | 39.34 | 152,585 | -0.05(-0.12%) |
Aug 21, 2012 | 38.73 | 40.03 | 38.41 | 39.39 | 93,775 | +0.96(+2.50%) |
Aug 20, 2012 | 39.06 | 39.27 | 38.16 | 38.43 | 126,681 | -0.62(-1.58%) |
Aug 17, 2012 | 37.37 | 39.24 | 37.29 | 39.05 | 145,173 | +1.76(+4.71%) |
Aug 16, 2012 | 36.19 | 37.68 | 35.33 | 37.29 | 113,283 | +1.09(+3.01%) |
Aug 15, 2012 | 35.20 | 36.20 | 34.90 | 36.20 | 72,804 | +0.83(+2.35%) |
Aug 14, 2012 | 35.35 | 35.49 | 34.64 | 35.37 | 125,055 | +0.17(+0.50%) |
Aug 13, 2012 | 35.64 | 36.10 | 34.63 | 35.20 | 114,399 | -0.44(-1.24%) |
Aug 10, 2012 | 35.61 | 35.82 | 34.83 | 35.64 | 72,810 | +0.02(+0.06%) |
Aug 09, 2012 | 35.36 | 36.00 | 34.88 | 35.61 | 87,299 | +0.30(+0.84%) |
Aug 08, 2012 | 34.82 | 36.08 | 34.69 | 35.32 | 127,265 | +0.49(+1.40%) |
Aug 07, 2012 | 35.30 | 35.42 | 34.77 | 34.83 | 143,666 | -0.20(-0.56%) |
Aug 06, 2012 | 35.76 | 35.76 | 34.89 | 35.03 | 221,014 | -0.68(-1.90%) |
Aug 03, 2012 | 35.16 | 36.97 | 34.28 | 35.71 | 203,093 | -1.03(-2.80%) |
Aug 02, 2012 | 36.10 | 37.67 | 36.02 | 36.73 | 80,022 | +0.10(+0.27%) |
Aug 01, 2012 | 37.02 | 37.28 | 36.14 | 36.63 | 76,168 | -0.04(-0.10%) |
Jul 31, 2012 | 37.68 | 37.97 | 36.54 | 36.67 | 78,492 | +0.05(+0.15%) |
Jul 30, 2012 | 37.14 | 37.14 | 36.27 | 36.62 | 46,751 | -0.59(-1.59%) |
Jul 27, 2012 | 35.57 | 37.59 | 35.46 | 37.21 | 78,208 | +1.83(+5.16%) |
Jul 26, 2012 | 36.12 | 36.98 | 35.37 | 35.39 | 105,710 | -0.04(-0.11%) |
Jul 25, 2012 | 36.90 | 36.90 | 35.32 | 35.42 | 108,106 | -0.96(-2.64%) |
Jul 24, 2012 | 37.44 | 37.61 | 35.97 | 36.38 | 55,679 | -0.77(-2.07%) |
Jul 23, 2012 | 37.21 | 37.50 | 36.92 | 37.15 | 73,095 | -1.19(-3.12%) |
Jul 20, 2012 | 39.59 | 39.59 | 38.23 | 38.35 | 79,367 | -1.65(-4.13%) |
Jul 19, 2012 | 39.96 | 40.38 | 39.43 | 40.00 | 85,045 | +0.28(+0.71%) |
Jul 18, 2012 | 39.01 | 40.04 | 38.72 | 39.72 | 36,616 | +0.63(+1.62%) |
Jul 17, 2012 | 40.26 | 40.26 | 38.85 | 39.09 | 68,052 | -0.88(-2.19%) |
Jul 16, 2012 | 40.03 | 40.49 | 39.75 | 39.96 | 75,235 | -0.39(-0.96%) |
Jul 13, 2012 | 38.80 | 40.44 | 38.80 | 40.35 | 126,482 | +1.67(+4.31%) |
Jul 12, 2012 | 37.93 | 39.18 | 37.23 | 38.68 | 71,735 | +0.22(+0.57%) |
Jul 11, 2012 | 37.45 | 38.69 | 37.29 | 38.46 | 71,316 | +1.00(+2.66%) |
Jul 10, 2012 | 38.40 | 39.63 | 36.86 | 37.46 | 167,082 | -0.91(-2.38%) |
Jul 09, 2012 | 40.32 | 40.81 | 38.05 | 38.38 | 180,659 | -0.12(-0.32%) |
Jul 06, 2012 | 39.13 | 39.17 | 38.21 | 38.50 | 41,771 | -1.15(-2.90%) |
Jul 05, 2012 | 40.12 | 40.73 | 39.62 | 39.65 | 69,741 | -0.71(-1.75%) |
Jul 03, 2012 | 38.60 | 40.61 | 38.60 | 40.36 | 53,670 | +1.67(+4.31%) |
Jul 02, 2012 | 38.92 | 38.92 | 37.82 | 38.69 | 121,575 | -0.08(-0.20%) |
Jun 29, 2012 | 35.83 | 39.05 | 35.68 | 38.77 | 136,534 | +3.63(+10.33%) |
Jun 28, 2012 | 35.06 | 35.14 | 34.42 | 35.14 | 369,347 | -0.37(-1.03%) |
Jun 27, 2012 | 34.88 | 35.96 | 34.88 | 35.50 | 114,216 | +0.49(+1.41%) |
Jun 26, 2012 | 35.46 | 35.81 | 34.72 | 35.01 | 171,164 | -0.55(-1.54%) |
Jun 25, 2012 | 36.88 | 37.17 | 34.83 | 35.55 | 165,769 | -2.00(-5.33%) |
Jun 22, 2012 | 37.57 | 37.81 | 36.56 | 37.56 | 106,754 | +0.36(+0.96%) |
Jun 21, 2012 | 38.91 | 38.93 | 36.69 | 37.20 | 78,940 | -1.70(-4.36%) |
Jun 20, 2012 | 39.75 | 40.26 | 38.51 | 38.89 | 86,504 | -1.02(-2.55%) |
Jun 19, 2012 | 38.42 | 40.37 | 38.38 | 39.91 | 100,350 | +1.83(+4.82%) |
Jun 18, 2012 | 38.73 | 38.86 | 37.72 | 38.08 | 93,157 | -0.86(-2.21%) |
Jun 15, 2012 | 39.12 | 39.18 | 38.20 | 38.94 | 286,738 | -0.21(-0.52%) |
Jun 14, 2012 | 38.54 | 39.32 | 38.26 | 39.15 | 96,070 | +0.78(+2.02%) |
Jun 13, 2012 | 38.09 | 38.93 | 37.57 | 38.37 | 107,554 | +0.06(+0.16%) |
Jun 12, 2012 | 37.82 | 38.61 | 37.03 | 38.31 | 129,910 | +0.79(+2.11%) |
Jun 11, 2012 | 39.12 | 39.44 | 37.41 | 37.52 | 119,187 | -0.97(-2.51%) |
Jun 08, 2012 | 38.90 | 39.50 | 37.77 | 38.48 | 94,101 | -0.64(-1.63%) |
Jun 07, 2012 | 39.36 | 40.42 | 38.96 | 39.12 | 108,183 | +0.46(+1.18%) |
Jun 06, 2012 | 38.56 | 39.09 | 38.09 | 38.67 | 65,320 | +0.40(+1.03%) |
Jun 05, 2012 | 37.55 | 38.36 | 37.55 | 38.27 | 82,604 | +0.43(+1.13%) |
Jun 04, 2012 | 38.76 | 38.83 | 36.81 | 37.84 | 139,241 | -0.48(-1.25%) |