Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.22 | 43.28 | 42.80 | 43.01 | 3,596 | +0.96(+2.28%) |
Aug 30, 2012 | 41.81 | 42.09 | 41.81 | 42.05 | 2,508 | -0.98(-2.28%) |
Aug 29, 2012 | 42.84 | 43.03 | 42.83 | 43.03 | 2,098 | +0.20(+0.46%) |
Aug 27, 2012 | 43.43 | 43.43 | 42.81 | 42.83 | 5,771 | -0.06(-0.14%) |
Aug 24, 2012 | 43.14 | 43.77 | 42.72 | 42.89 | 1,008 | -0.57(-1.31%) |
Aug 23, 2012 | 43.71 | 43.87 | 43.46 | 43.46 | 5,235 | -0.56(-1.27%) |
Aug 22, 2012 | 43.54 | 44.26 | 43.36 | 44.02 | 2,650 | +0.61(+1.41%) |
Aug 21, 2012 | 43.74 | 44.16 | 43.35 | 43.41 | 3,512 | -0.25(-0.57%) |
Aug 20, 2012 | 43.37 | 43.66 | 42.90 | 43.66 | 2,239 | -0.29(-0.66%) |
Aug 17, 2012 | 43.81 | 44.16 | 43.46 | 43.95 | 30,603 | +0.69(+1.60%) |
Aug 16, 2012 | 43.47 | 43.88 | 42.93 | 43.26 | 27,336 | -0.24(-0.55%) |
Aug 15, 2012 | 43.45 | 43.70 | 43.11 | 43.50 | 3,258 | +0.50(+1.16%) |
Aug 14, 2012 | 42.74 | 43.10 | 42.60 | 43.00 | 69,533 | +0.51(+1.20%) |
Aug 13, 2012 | 42.70 | 42.70 | 42.10 | 42.49 | 9,158 | -0.46(-1.07%) |
Aug 11, 2012 | 42.55 | 43.11 | 42.55 | 42.95 | 23,596 | +0.00(+0.00%) |
Aug 10, 2012 | 42.55 | 43.11 | 42.55 | 42.95 | 23,596 | +0.25(+0.59%) |
Aug 09, 2012 | 42.69 | 42.93 | 42.55 | 42.70 | 1,780 | +0.31(+0.73%) |
Aug 08, 2012 | 41.98 | 42.64 | 41.98 | 42.39 | 32,835 | +0.87(+2.10%) |
Aug 07, 2012 | 41.75 | 42.22 | 41.52 | 41.52 | 5,288 | -0.05(-0.12%) |
Aug 06, 2012 | 41.70 | 41.83 | 41.57 | 41.57 | 7,007 | +0.60(+1.46%) |
Aug 03, 2012 | 40.62 | 41.30 | 40.51 | 40.97 | 3,244 | +1.80(+4.60%) |
Aug 02, 2012 | 39.52 | 39.54 | 38.95 | 39.17 | 4,438 | -0.10(-0.26%) |
Aug 01, 2012 | 39.44 | 39.66 | 39.22 | 39.27 | 20,096 | -0.17(-0.43%) |
Jul 31, 2012 | 39.51 | 39.92 | 39.15 | 39.44 | 28,072 | -1.30(-3.19%) |
Jul 30, 2012 | 40.47 | 40.81 | 40.47 | 40.74 | 3,024 | -0.10(-0.24%) |
Jul 27, 2012 | 40.14 | 40.88 | 40.14 | 40.84 | 9,563 | +0.66(+1.64%) |
Jul 26, 2012 | 40.21 | 40.74 | 40.04 | 40.18 | 4,545 | +1.12(+2.87%) |
Jul 25, 2012 | 39.48 | 39.70 | 38.75 | 39.06 | 33,739 | +0.54(+1.40%) |
Jul 24, 2012 | 39.02 | 39.55 | 38.52 | 38.52 | 4,144 | -0.53(-1.36%) |
Jul 23, 2012 | 38.72 | 39.54 | 38.64 | 39.05 | 5,059 | -0.95(-2.38%) |
Jul 20, 2012 | 39.85 | 40.11 | 39.61 | 40.00 | 3,865 | -0.75(-1.84%) |
Jul 19, 2012 | 41.24 | 41.24 | 40.42 | 40.75 | 555 | +2.19(+5.68%) |
Jul 18, 2012 | 38.39 | 38.74 | 38.36 | 38.56 | 114,580 | +0.65(+1.71%) |
Jul 17, 2012 | 37.71 | 37.93 | 37.10 | 37.91 | 9,476 | -0.14(-0.37%) |
Jul 16, 2012 | 37.94 | 38.42 | 37.51 | 38.05 | 58,856 | -0.69(-1.78%) |
Jul 14, 2012 | 37.34 | 38.97 | 37.33 | 38.74 | 135,128 | +0.00(+0.00%) |
Jul 13, 2012 | 37.34 | 38.97 | 37.33 | 38.74 | 135,128 | +2.04(+5.56%) |
Jul 12, 2012 | 36.39 | 36.70 | 35.53 | 36.70 | 290,231 | -0.35(-0.96%) |
Jul 11, 2012 | 36.59 | 37.18 | 36.45 | 37.05 | 80,974 | -2.55(-6.43%) |
Jul 10, 2012 | 40.13 | 40.50 | 39.60 | 39.60 | 4,078 | -0.23(-0.58%) |
Jul 09, 2012 | 39.61 | 39.83 | 39.55 | 39.83 | 16,572 | -0.78(-1.92%) |
Jul 06, 2012 | 40.91 | 41.02 | 39.84 | 40.61 | 1,937 | -1.67(-3.95%) |
Jul 05, 2012 | 42.07 | 42.40 | 41.77 | 42.28 | 1,948 | +0.31(+0.74%) |
Jul 03, 2012 | 41.79 | 42.04 | 41.79 | 41.97 | 8,606 | -0.54(-1.28%) |
Jul 02, 2012 | 42.30 | 42.60 | 41.60 | 42.51 | 16,438 | +0.86(+2.08%) |
Jun 29, 2012 | 41.92 | 42.03 | 41.62 | 41.65 | 1,803 | +1.29(+3.20%) |
Jun 28, 2012 | 40.43 | 40.50 | 40.18 | 40.36 | 1,522 | -1.26(-3.03%) |
Jun 27, 2012 | 41.65 | 41.65 | 41.39 | 41.62 | 1,797 | -0.05(-0.12%) |
Jun 26, 2012 | 41.43 | 41.67 | 41.05 | 41.67 | 11,785 | +0.09(+0.22%) |
Jun 25, 2012 | 41.57 | 41.72 | 41.26 | 41.58 | 52,811 | -0.51(-1.21%) |
Jun 22, 2012 | 42.21 | 42.47 | 41.56 | 42.09 | 159,707 | -0.81(-1.89%) |
Jun 21, 2012 | 43.85 | 43.85 | 42.90 | 42.90 | 18,730 | -1.20(-2.72%) |
Jun 20, 2012 | 44.01 | 44.68 | 44.01 | 44.10 | 23,062 | +0.20(+0.46%) |
Jun 19, 2012 | 43.40 | 44.09 | 43.15 | 43.90 | 177,801 | +1.49(+3.51%) |
Jun 18, 2012 | 42.46 | 42.80 | 41.91 | 42.41 | 19,717 | +0.84(+2.02%) |
Jun 15, 2012 | 40.98 | 41.60 | 40.84 | 41.57 | 9,801 | +0.73(+1.79%) |
Jun 14, 2012 | 40.91 | 41.02 | 40.60 | 40.84 | 4,217 | -1.41(-3.34%) |
Jun 13, 2012 | 41.93 | 42.25 | 41.81 | 42.25 | 609 | -0.22(-0.52%) |
Jun 12, 2012 | 42.29 | 43.19 | 42.29 | 42.47 | 2,612 | -0.19(-0.45%) |
Jun 11, 2012 | 43.55 | 43.55 | 42.66 | 42.66 | 2,097 | -0.46(-1.07%) |
Jun 08, 2012 | 42.40 | 43.53 | 42.40 | 43.12 | 6,535 | -0.35(-0.81%) |
Jun 07, 2012 | 44.07 | 44.07 | 43.46 | 43.47 | 5,605 | +2.16(+5.23%) |
Jun 06, 2012 | 40.08 | 41.31 | 40.08 | 41.31 | 6,634 | +1.13(+2.81%) |
Jun 05, 2012 | 40.83 | 40.83 | 40.14 | 40.18 | 8,172 | -0.26(-0.64%) |
Jun 04, 2012 | 39.69 | 40.44 | 39.69 | 40.44 | 10,917 | -0.24(-0.59%) |