Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.04 | 36.07 | 35.68 | 35.89 | 791,135 | +0.24(+0.69%) |
Aug 30, 2012 | 35.85 | 35.86 | 35.59 | 35.64 | 248,555 | -0.39(-1.07%) |
Aug 29, 2012 | 35.99 | 36.10 | 35.97 | 36.03 | 1,820,014 | -0.04(-0.11%) |
Aug 27, 2012 | 36.16 | 36.25 | 36.03 | 36.07 | 293,049 | -0.09(-0.24%) |
Aug 24, 2012 | 35.85 | 36.22 | 35.84 | 36.16 | 581,957 | +0.13(+0.37%) |
Aug 23, 2012 | 36.27 | 36.27 | 35.98 | 36.02 | 527,526 | -0.28(-0.78%) |
Aug 22, 2012 | 36.11 | 36.36 | 36.05 | 36.31 | 136,820 | -0.01(-0.02%) |
Aug 21, 2012 | 36.52 | 36.62 | 36.24 | 36.31 | 354,217 | +0.02(+0.07%) |
Aug 20, 2012 | 36.23 | 36.31 | 36.08 | 36.29 | 596,049 | -0.02(-0.04%) |
Aug 17, 2012 | 36.32 | 36.35 | 36.21 | 36.31 | 199,833 | +0.01(+0.02%) |
Aug 16, 2012 | 36.07 | 36.34 | 35.96 | 36.30 | 401,883 | +0.39(+1.10%) |
Aug 15, 2012 | 35.91 | 35.99 | 35.86 | 35.90 | 386,411 | -0.05(-0.13%) |
Aug 14, 2012 | 36.05 | 36.09 | 35.85 | 35.95 | 294,812 | +0.02(+0.04%) |
Aug 13, 2012 | 36.00 | 36.01 | 35.75 | 35.94 | 797,672 | -0.08(-0.22%) |
Aug 10, 2012 | 35.79 | 36.03 | 35.68 | 36.01 | 1,013,765 | +0.06(+0.18%) |
Aug 09, 2012 | 35.83 | 36.03 | 35.83 | 35.95 | 126,524 | +0.09(+0.24%) |
Aug 08, 2012 | 35.71 | 35.98 | 35.71 | 35.86 | 408,706 | +0.00(+0.00%) |
Aug 07, 2012 | 35.77 | 36.03 | 35.77 | 35.86 | 911,240 | +0.28(+0.80%) |
Aug 06, 2012 | 35.53 | 35.73 | 35.49 | 35.58 | 1,168,978 | +0.20(+0.56%) |
Aug 03, 2012 | 35.25 | 35.52 | 35.15 | 35.38 | 657,228 | +0.84(+2.42%) |
Aug 02, 2012 | 34.61 | 34.84 | 34.29 | 34.55 | 951,188 | -0.33(-0.95%) |
Aug 01, 2012 | 35.12 | 35.19 | 34.88 | 34.88 | 972,290 | -0.04(-0.11%) |
Jul 31, 2012 | 35.15 | 35.26 | 34.91 | 34.92 | 1,646,529 | -0.24(-0.67%) |
Jul 30, 2012 | 35.07 | 35.29 | 35.04 | 35.15 | 564,997 | -0.02(-0.04%) |
Jul 27, 2012 | 34.74 | 35.31 | 34.70 | 35.17 | 1,105,468 | +0.70(+2.04%) |
Jul 26, 2012 | 34.35 | 34.55 | 34.26 | 34.47 | 247,686 | +0.75(+2.22%) |
Jul 25, 2012 | 33.80 | 33.91 | 33.55 | 33.72 | 692,363 | +0.06(+0.19%) |
Jul 24, 2012 | 33.96 | 33.98 | 33.44 | 33.65 | 151,967 | -0.30(-0.88%) |
Jul 23, 2012 | 33.76 | 34.03 | 33.62 | 33.95 | 1,176,385 | -0.54(-1.58%) |
Jul 20, 2012 | 34.66 | 34.67 | 34.48 | 34.50 | 987,870 | -0.50(-1.42%) |
Jul 19, 2012 | 34.96 | 35.10 | 34.85 | 35.00 | 510,814 | +0.19(+0.54%) |
Jul 18, 2012 | 34.45 | 34.86 | 34.41 | 34.81 | 1,155,423 | +0.25(+0.73%) |
Jul 17, 2012 | 34.48 | 34.62 | 34.12 | 34.55 | 719,916 | +0.18(+0.53%) |
Jul 16, 2012 | 34.44 | 34.46 | 34.18 | 34.37 | 760,427 | -0.05(-0.14%) |
Jul 13, 2012 | 33.97 | 34.45 | 33.97 | 34.42 | 1,043,280 | +0.50(+1.47%) |
Jul 12, 2012 | 33.91 | 34.05 | 33.65 | 33.92 | 1,089,260 | -0.28(-0.81%) |
Jul 11, 2012 | 34.28 | 34.33 | 34.03 | 34.20 | 2,628,110 | +0.04(+0.12%) |
Jul 10, 2012 | 34.61 | 34.62 | 34.05 | 34.16 | 782,134 | -0.23(-0.67%) |
Jul 09, 2012 | 34.32 | 34.40 | 34.20 | 34.39 | 321,386 | -0.08(-0.23%) |
Jul 06, 2012 | 34.53 | 34.57 | 34.29 | 34.47 | 292,317 | -0.39(-1.13%) |
Jul 05, 2012 | 34.82 | 34.99 | 34.74 | 34.86 | 370,152 | -0.32(-0.90%) |
Jul 03, 2012 | 34.85 | 35.19 | 34.84 | 35.18 | 542,152 | +0.34(+0.97%) |
Jul 02, 2012 | 34.74 | 34.86 | 34.51 | 34.84 | 1,824,288 | +0.21(+0.59%) |
Jun 29, 2012 | 34.48 | 34.64 | 34.37 | 34.63 | 690,997 | +1.01(+3.01%) |
Jun 28, 2012 | 33.42 | 33.65 | 33.25 | 33.62 | 1,916,302 | -0.06(-0.16%) |
Jun 27, 2012 | 33.54 | 33.72 | 33.46 | 33.68 | 924,918 | +0.30(+0.90%) |
Jun 26, 2012 | 33.31 | 33.49 | 33.10 | 33.38 | 860,313 | +0.19(+0.57%) |
Jun 25, 2012 | 33.46 | 33.46 | 33.10 | 33.19 | 1,590,996 | -0.62(-1.82%) |
Jun 22, 2012 | 33.88 | 33.88 | 33.63 | 33.80 | 602,152 | +0.23(+0.68%) |
Jun 21, 2012 | 34.57 | 34.57 | 33.54 | 33.58 | 913,062 | -0.88(-2.56%) |
Jun 20, 2012 | 34.43 | 34.68 | 34.23 | 34.46 | 1,767,789 | +0.04(+0.11%) |
Jun 19, 2012 | 34.18 | 34.58 | 34.17 | 34.42 | 1,206,252 | +0.47(+1.38%) |
Jun 18, 2012 | 33.86 | 34.03 | 33.75 | 33.95 | 763,970 | +0.03(+0.09%) |
Jun 15, 2012 | 33.68 | 33.96 | 33.65 | 33.92 | 816,869 | +0.39(+1.16%) |
Jun 14, 2012 | 33.24 | 33.63 | 33.17 | 33.53 | 301,209 | +0.31(+0.94%) |
Jun 13, 2012 | 33.29 | 33.55 | 33.15 | 33.22 | 250,004 | -0.25(-0.74%) |
Jun 12, 2012 | 33.20 | 33.48 | 32.99 | 33.47 | 546,035 | +0.47(+1.44%) |
Jun 11, 2012 | 33.67 | 33.75 | 32.97 | 32.99 | 675,066 | -0.42(-1.26%) |
Jun 08, 2012 | 33.11 | 33.44 | 32.98 | 33.41 | 446,840 | +0.03(+0.09%) |
Jun 07, 2012 | 33.72 | 33.77 | 33.32 | 33.38 | 2,315,763 | +0.06(+0.19%) |
Jun 06, 2012 | 32.85 | 33.33 | 32.74 | 33.32 | 1,590,359 | +0.86(+2.64%) |
Jun 05, 2012 | 32.24 | 32.49 | 32.21 | 32.46 | 888,381 | +0.23(+0.72%) |
Jun 04, 2012 | 32.28 | 32.38 | 31.97 | 32.23 | 1,541,751 | +0.09(+0.29%) |