Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.57 | 42.92 | 42.43 | 42.77 | 40,613 | +0.63(+1.49%) |
Aug 30, 2012 | 42.59 | 42.59 | 41.90 | 42.14 | 86,855 | -0.76(-1.78%) |
Aug 29, 2012 | 43.49 | 43.49 | 42.86 | 42.91 | 40,934 | -0.74(-1.69%) |
Aug 27, 2012 | 43.66 | 44.01 | 43.50 | 43.64 | 63,826 | +0.03(+0.08%) |
Aug 24, 2012 | 43.46 | 43.75 | 43.17 | 43.61 | 134,333 | -0.02(-0.04%) |
Aug 23, 2012 | 43.92 | 44.17 | 43.54 | 43.63 | 43,604 | -0.41(-0.94%) |
Aug 22, 2012 | 43.84 | 44.22 | 43.69 | 44.04 | 190,823 | -0.04(-0.09%) |
Aug 21, 2012 | 44.31 | 44.65 | 43.98 | 44.08 | 82,472 | -0.01(-0.02%) |
Aug 20, 2012 | 44.05 | 44.19 | 43.91 | 44.09 | 72,245 | -0.17(-0.39%) |
Aug 17, 2012 | 44.25 | 44.31 | 44.07 | 44.27 | 329,295 | +0.13(+0.30%) |
Aug 16, 2012 | 43.65 | 44.24 | 43.50 | 44.13 | 523,335 | +0.62(+1.43%) |
Aug 15, 2012 | 43.54 | 43.54 | 43.22 | 43.51 | 48,424 | -0.03(-0.08%) |
Aug 14, 2012 | 43.98 | 44.12 | 43.44 | 43.54 | 255,685 | -0.26(-0.59%) |
Aug 13, 2012 | 43.95 | 44.08 | 43.44 | 43.80 | 40,137 | -0.27(-0.62%) |
Aug 10, 2012 | 43.62 | 44.16 | 43.48 | 44.07 | 109,383 | +0.14(+0.32%) |
Aug 09, 2012 | 43.34 | 44.10 | 43.29 | 43.93 | 139,275 | +0.54(+1.24%) |
Aug 08, 2012 | 43.15 | 43.54 | 43.10 | 43.40 | 235,902 | -0.06(-0.13%) |
Aug 07, 2012 | 43.00 | 43.83 | 43.00 | 43.45 | 512,281 | +0.69(+1.61%) |
Aug 06, 2012 | 42.73 | 43.03 | 42.69 | 42.77 | 78,565 | +0.18(+0.43%) |
Aug 03, 2012 | 42.45 | 42.79 | 42.14 | 42.58 | 150,447 | +1.22(+2.94%) |
Aug 02, 2012 | 41.51 | 41.90 | 40.84 | 41.37 | 262,214 | -0.70(-1.65%) |
Aug 01, 2012 | 42.06 | 42.43 | 41.62 | 42.06 | 81,151 | +0.31(+0.73%) |
Jul 31, 2012 | 42.58 | 42.77 | 41.75 | 41.75 | 141,511 | -1.04(-2.42%) |
Jul 30, 2012 | 42.86 | 42.94 | 42.31 | 42.79 | 146,352 | -0.15(-0.35%) |
Jul 27, 2012 | 41.80 | 43.13 | 41.64 | 42.94 | 293,464 | +1.26(+3.02%) |
Jul 26, 2012 | 40.93 | 41.82 | 40.93 | 41.68 | 126,298 | +1.76(+4.40%) |
Jul 25, 2012 | 40.41 | 40.45 | 39.64 | 39.92 | 89,014 | -0.09(-0.23%) |
Jul 24, 2012 | 40.93 | 40.93 | 39.63 | 40.02 | 165,538 | -0.76(-1.87%) |
Jul 23, 2012 | 40.05 | 40.88 | 39.82 | 40.78 | 194,915 | -0.27(-0.65%) |
Jul 20, 2012 | 40.80 | 41.22 | 40.80 | 41.04 | 573,871 | +0.50(+1.23%) |
Jul 19, 2012 | 40.66 | 40.92 | 40.46 | 40.55 | 375,734 | +0.26(+0.64%) |
Jul 18, 2012 | 39.43 | 40.38 | 39.43 | 40.29 | 119,776 | +0.68(+1.72%) |
Jul 17, 2012 | 39.21 | 39.68 | 38.59 | 39.61 | 172,011 | +0.63(+1.62%) |
Jul 16, 2012 | 38.62 | 39.19 | 38.40 | 38.98 | 79,038 | +0.07(+0.19%) |
Jul 13, 2012 | 38.53 | 38.99 | 38.53 | 38.90 | 201,195 | +0.65(+1.71%) |
Jul 12, 2012 | 38.02 | 38.48 | 37.51 | 38.25 | 90,115 | -0.29(-0.75%) |
Jul 11, 2012 | 38.25 | 38.70 | 38.13 | 38.54 | 130,887 | +0.50(+1.31%) |
Jul 10, 2012 | 39.14 | 39.20 | 37.77 | 38.04 | 235,235 | -0.84(-2.15%) |
Jul 09, 2012 | 38.63 | 39.07 | 38.29 | 38.88 | 90,680 | +0.12(+0.32%) |
Jul 06, 2012 | 38.53 | 38.89 | 38.39 | 38.76 | 79,228 | -0.51(-1.29%) |
Jul 05, 2012 | 39.42 | 39.68 | 38.98 | 39.26 | 154,095 | -0.56(-1.39%) |
Jul 03, 2012 | 38.70 | 39.82 | 38.70 | 39.82 | 160,340 | +1.43(+3.71%) |
Jul 02, 2012 | 38.32 | 38.69 | 37.99 | 38.39 | 154,784 | +0.08(+0.22%) |
Jun 29, 2012 | 38.10 | 38.34 | 37.74 | 38.31 | 169,322 | +1.36(+3.68%) |
Jun 28, 2012 | 36.17 | 36.97 | 36.17 | 36.95 | 231,177 | +0.51(+1.39%) |
Jun 27, 2012 | 35.62 | 36.59 | 35.54 | 36.44 | 215,914 | +1.03(+2.90%) |
Jun 26, 2012 | 35.45 | 35.62 | 34.86 | 35.42 | 348,486 | +0.03(+0.09%) |
Jun 25, 2012 | 35.99 | 35.99 | 35.15 | 35.38 | 107,928 | -1.18(-3.24%) |
Jun 22, 2012 | 36.95 | 37.03 | 36.33 | 36.57 | 150,745 | -0.17(-0.47%) |
Jun 21, 2012 | 38.76 | 38.76 | 36.71 | 36.74 | 118,783 | -2.05(-5.30%) |
Jun 20, 2012 | 38.91 | 39.32 | 38.47 | 38.80 | 129,448 | -0.19(-0.49%) |
Jun 19, 2012 | 38.51 | 39.19 | 38.32 | 38.99 | 124,115 | +0.83(+2.18%) |
Jun 18, 2012 | 38.19 | 38.32 | 37.78 | 38.16 | 273,171 | -0.50(-1.30%) |
Jun 15, 2012 | 38.22 | 38.67 | 37.99 | 38.66 | 162,046 | +0.67(+1.76%) |
Jun 14, 2012 | 37.48 | 38.12 | 37.29 | 37.99 | 148,856 | +0.58(+1.55%) |
Jun 13, 2012 | 37.83 | 38.24 | 37.21 | 37.41 | 70,998 | -0.63(-1.65%) |
Jun 12, 2012 | 37.73 | 38.09 | 37.25 | 38.04 | 208,561 | +0.62(+1.66%) |
Jun 11, 2012 | 38.56 | 38.74 | 37.38 | 37.42 | 172,901 | -0.65(-1.72%) |
Jun 08, 2012 | 38.16 | 38.22 | 37.35 | 38.07 | 133,978 | -0.25(-0.65%) |
Jun 07, 2012 | 39.22 | 39.51 | 38.24 | 38.32 | 94,885 | -0.13(-0.34%) |
Jun 06, 2012 | 38.12 | 38.88 | 37.95 | 38.45 | 387,456 | +0.80(+2.13%) |
Jun 05, 2012 | 37.03 | 38.02 | 36.97 | 37.65 | 210,539 | +0.52(+1.40%) |
Jun 04, 2012 | 37.38 | 37.63 | 36.34 | 37.13 | 482,054 | -0.17(-0.44%) |