Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.91 | 44.25 | 43.70 | 44.22 | 70,946 | +0.13(+0.31%) |
Aug 30, 2012 | 44.11 | 44.11 | 43.66 | 44.08 | 91,847 | -0.94(-2.09%) |
Aug 29, 2012 | 45.37 | 45.43 | 45.01 | 45.02 | 103,223 | +0.25(+0.55%) |
Aug 27, 2012 | 45.05 | 45.14 | 44.76 | 44.78 | 59,703 | -0.40(-0.89%) |
Aug 24, 2012 | 45.21 | 45.44 | 44.95 | 45.18 | 74,219 | +0.08(+0.18%) |
Aug 23, 2012 | 45.29 | 45.34 | 44.90 | 45.10 | 176,479 | +0.53(+1.19%) |
Aug 22, 2012 | 42.44 | 44.90 | 42.44 | 44.57 | 1,028,051 | +3.71(+9.08%) |
Aug 21, 2012 | 40.71 | 40.94 | 40.71 | 40.86 | 117,851 | +0.18(+0.45%) |
Aug 20, 2012 | 40.91 | 40.94 | 40.62 | 40.68 | 73,436 | -0.32(-0.77%) |
Aug 17, 2012 | 41.53 | 41.59 | 40.98 | 41.00 | 85,484 | -0.93(-2.21%) |
Aug 16, 2012 | 41.84 | 42.04 | 41.55 | 41.93 | 94,831 | +0.17(+0.40%) |
Aug 15, 2012 | 41.38 | 41.78 | 41.38 | 41.76 | 107,263 | -0.69(-1.62%) |
Aug 14, 2012 | 42.55 | 42.73 | 42.39 | 42.45 | 48,304 | +0.58(+1.38%) |
Aug 13, 2012 | 41.87 | 42.16 | 41.74 | 41.87 | 64,253 | -0.13(-0.32%) |
Aug 10, 2012 | 42.13 | 42.13 | 41.83 | 42.01 | 87,175 | -0.93(-2.16%) |
Aug 09, 2012 | 42.84 | 43.21 | 42.73 | 42.93 | 43,037 | -0.07(-0.17%) |
Aug 08, 2012 | 42.92 | 43.34 | 42.92 | 43.00 | 30,772 | -0.25(-0.59%) |
Aug 07, 2012 | 43.04 | 43.38 | 43.04 | 43.26 | 67,036 | +0.52(+1.21%) |
Aug 06, 2012 | 42.50 | 42.96 | 42.47 | 42.74 | 96,869 | +1.18(+2.84%) |
Aug 03, 2012 | 41.43 | 41.79 | 41.39 | 41.56 | 117,640 | +1.47(+3.68%) |
Aug 02, 2012 | 40.07 | 40.38 | 39.87 | 40.09 | 66,682 | +0.17(+0.44%) |
Aug 01, 2012 | 40.55 | 40.55 | 39.91 | 39.91 | 106,056 | -1.32(-3.21%) |
Jul 31, 2012 | 41.22 | 41.42 | 41.09 | 41.24 | 113,670 | +0.19(+0.46%) |
Jul 30, 2012 | 41.23 | 41.43 | 40.94 | 41.05 | 65,477 | -0.30(-0.73%) |
Jul 27, 2012 | 40.53 | 41.49 | 40.42 | 41.35 | 120,397 | +1.26(+3.14%) |
Jul 26, 2012 | 40.18 | 40.30 | 39.73 | 40.09 | 100,404 | +0.30(+0.76%) |
Jul 25, 2012 | 40.05 | 40.18 | 39.47 | 39.79 | 191,904 | +1.59(+4.17%) |
Jul 24, 2012 | 38.30 | 38.34 | 37.86 | 38.19 | 94,987 | +0.95(+2.55%) |
Jul 23, 2012 | 37.31 | 37.38 | 36.96 | 37.24 | 100,846 | -0.31(-0.82%) |
Jul 20, 2012 | 37.82 | 37.88 | 37.29 | 37.55 | 230,996 | +0.71(+1.91%) |
Jul 19, 2012 | 36.85 | 37.14 | 36.74 | 36.85 | 109,864 | +1.83(+5.23%) |
Jul 18, 2012 | 34.56 | 35.13 | 34.56 | 35.01 | 58,950 | -0.10(-0.29%) |
Jul 17, 2012 | 34.86 | 35.14 | 34.52 | 35.12 | 60,195 | +0.40(+1.14%) |
Jul 16, 2012 | 34.54 | 34.81 | 34.37 | 34.72 | 61,775 | -0.22(-0.64%) |
Jul 13, 2012 | 34.79 | 35.16 | 34.74 | 34.94 | 154,364 | +0.55(+1.59%) |
Jul 12, 2012 | 34.58 | 34.58 | 34.25 | 34.40 | 52,362 | -1.07(-3.02%) |
Jul 11, 2012 | 35.42 | 35.54 | 35.27 | 35.47 | 90,688 | +0.97(+2.80%) |
Jul 10, 2012 | 35.14 | 35.14 | 34.37 | 34.50 | 74,535 | -0.44(-1.25%) |
Jul 09, 2012 | 35.16 | 35.16 | 34.77 | 34.94 | 34,491 | -0.40(-1.14%) |
Jul 06, 2012 | 35.57 | 35.57 | 35.24 | 35.34 | 58,297 | -0.90(-2.49%) |
Jul 05, 2012 | 36.03 | 36.32 | 35.95 | 36.24 | 95,987 | +0.92(+2.60%) |
Jul 03, 2012 | 35.04 | 35.39 | 35.04 | 35.32 | 57,052 | +0.66(+1.90%) |
Jul 02, 2012 | 35.01 | 35.04 | 34.59 | 34.67 | 76,497 | -0.22(-0.64%) |
Jun 29, 2012 | 34.59 | 34.89 | 34.44 | 34.89 | 125,385 | +1.13(+3.36%) |
Jun 28, 2012 | 33.80 | 33.84 | 33.49 | 33.75 | 59,828 | -0.82(-2.36%) |
Jun 27, 2012 | 34.46 | 34.66 | 34.43 | 34.57 | 63,723 | +0.48(+1.39%) |
Jun 26, 2012 | 33.97 | 34.15 | 33.82 | 34.10 | 81,919 | +0.77(+2.31%) |
Jun 25, 2012 | 33.58 | 33.58 | 32.99 | 33.33 | 187,417 | -1.09(-3.16%) |
Jun 22, 2012 | 34.50 | 34.52 | 34.25 | 34.41 | 91,830 | -0.03(-0.09%) |
Jun 21, 2012 | 35.54 | 35.58 | 34.43 | 34.44 | 233,800 | -1.66(-4.61%) |
Jun 20, 2012 | 36.06 | 36.35 | 35.93 | 36.11 | 159,717 | -0.88(-2.38%) |
Jun 19, 2012 | 36.77 | 37.04 | 36.67 | 36.99 | 88,939 | +0.40(+1.08%) |
Jun 18, 2012 | 36.50 | 36.71 | 36.31 | 36.59 | 194,653 | +0.37(+1.03%) |
Jun 15, 2012 | 36.43 | 36.76 | 36.18 | 36.22 | 454,171 | +0.09(+0.24%) |
Jun 14, 2012 | 36.26 | 36.30 | 35.91 | 36.13 | 123,516 | +0.13(+0.35%) |
Jun 13, 2012 | 35.99 | 36.39 | 35.92 | 36.01 | 142,491 | +0.29(+0.82%) |
Jun 12, 2012 | 35.54 | 35.79 | 35.46 | 35.71 | 83,224 | +0.70(+1.99%) |
Jun 11, 2012 | 35.61 | 35.63 | 34.95 | 35.01 | 140,216 | +0.15(+0.43%) |
Jun 08, 2012 | 34.82 | 34.92 | 34.65 | 34.86 | 64,813 | -0.31(-0.88%) |
Jun 07, 2012 | 35.19 | 35.78 | 34.94 | 35.17 | 141,376 | +0.45(+1.30%) |
Jun 06, 2012 | 34.10 | 34.80 | 33.93 | 34.72 | 124,224 | +0.74(+2.17%) |
Jun 05, 2012 | 33.77 | 34.06 | 33.68 | 33.98 | 102,830 | +0.04(+0.12%) |
Jun 04, 2012 | 33.95 | 34.01 | 33.60 | 33.94 | 168,558 | -0.42(-1.22%) |