Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.27 | 42.40 | 42.07 | 42.21 | 20,711 | +0.15(+0.36%) |
Aug 30, 2012 | 42.00 | 42.54 | 41.45 | 42.06 | 56,471 | -0.32(-0.76%) |
Aug 29, 2012 | 41.67 | 42.72 | 41.57 | 42.38 | 134,075 | +1.06(+2.57%) |
Aug 27, 2012 | 40.90 | 41.53 | 40.31 | 41.32 | 54,961 | +0.32(+0.78%) |
Aug 24, 2012 | 40.81 | 41.03 | 40.63 | 41.00 | 30,640 | +0.00(+0.00%) |
Aug 23, 2012 | 41.15 | 41.55 | 40.63 | 41.00 | 42,118 | -0.54(-1.30%) |
Aug 22, 2012 | 40.93 | 41.84 | 40.20 | 41.54 | 98,883 | +0.52(+1.27%) |
Aug 21, 2012 | 40.49 | 41.38 | 40.49 | 41.02 | 70,193 | +0.31(+0.76%) |
Aug 20, 2012 | 40.75 | 40.84 | 40.43 | 40.71 | 33,174 | +0.03(+0.07%) |
Aug 17, 2012 | 41.05 | 41.05 | 40.44 | 40.68 | 23,254 | -0.68(-1.64%) |
Aug 16, 2012 | 41.12 | 41.60 | 40.83 | 41.36 | 31,166 | -0.03(-0.07%) |
Aug 15, 2012 | 40.62 | 41.84 | 40.46 | 41.39 | 51,167 | +0.69(+1.70%) |
Aug 14, 2012 | 41.87 | 41.91 | 40.17 | 40.70 | 71,354 | -1.19(-2.84%) |
Aug 13, 2012 | 43.50 | 43.81 | 41.01 | 41.89 | 174,460 | -1.95(-4.45%) |
Aug 10, 2012 | 39.50 | 44.39 | 39.02 | 43.84 | 379,875 | +7.40(+20.31%) |
Aug 09, 2012 | 35.65 | 36.89 | 35.01 | 36.44 | 200,741 | +0.64(+1.79%) |
Aug 08, 2012 | 35.52 | 35.92 | 35.35 | 35.80 | 49,820 | +0.05(+0.14%) |
Aug 07, 2012 | 35.74 | 35.96 | 35.60 | 35.75 | 117,766 | +0.30(+0.85%) |
Aug 06, 2012 | 35.16 | 35.49 | 34.83 | 35.45 | 133,404 | +0.57(+1.63%) |
Aug 03, 2012 | 34.52 | 35.00 | 34.52 | 34.88 | 67,862 | +0.58(+1.69%) |
Aug 02, 2012 | 34.13 | 34.54 | 34.00 | 34.30 | 45,953 | -0.03(-0.09%) |
Aug 01, 2012 | 34.61 | 34.63 | 34.06 | 34.33 | 30,011 | -0.32(-0.92%) |
Jul 31, 2012 | 35.18 | 35.54 | 34.47 | 34.65 | 48,567 | -0.65(-1.84%) |
Jul 30, 2012 | 35.90 | 35.95 | 35.11 | 35.30 | 44,618 | -0.53(-1.48%) |
Jul 27, 2012 | 35.93 | 36.05 | 35.14 | 35.83 | 69,644 | -0.11(-0.31%) |
Jul 26, 2012 | 36.69 | 36.69 | 35.09 | 35.94 | 27,891 | +0.06(+0.17%) |
Jul 25, 2012 | 35.96 | 36.39 | 35.74 | 35.88 | 53,565 | -0.13(-0.36%) |
Jul 24, 2012 | 36.05 | 36.25 | 35.61 | 36.01 | 28,607 | -0.25(-0.69%) |
Jul 23, 2012 | 35.32 | 36.61 | 35.32 | 36.26 | 113,471 | +0.22(+0.61%) |
Jul 20, 2012 | 36.08 | 36.87 | 35.67 | 36.04 | 179,202 | -0.09(-0.25%) |
Jul 19, 2012 | 36.98 | 37.32 | 35.05 | 36.13 | 307,303 | -0.61(-1.66%) |
Jul 18, 2012 | 39.29 | 39.29 | 36.50 | 36.74 | 200,786 | -3.59(-8.90%) |
Jul 17, 2012 | 42.23 | 43.00 | 40.23 | 40.33 | 229,940 | -1.69(-4.02%) |
Jul 16, 2012 | 41.39 | 42.28 | 41.39 | 42.02 | 38,462 | -0.11(-0.26%) |
Jul 13, 2012 | 42.33 | 42.62 | 41.18 | 42.13 | 90,072 | +1.17(+2.86%) |
Jul 12, 2012 | 41.34 | 41.83 | 40.20 | 40.96 | 140,885 | -1.03(-2.45%) |
Jul 11, 2012 | 42.20 | 43.31 | 41.84 | 41.99 | 79,772 | -0.07(-0.17%) |
Jul 10, 2012 | 44.40 | 44.61 | 41.85 | 42.06 | 123,636 | -2.04(-4.63%) |
Jul 09, 2012 | 46.14 | 46.14 | 43.84 | 44.10 | 70,784 | -1.70(-3.71%) |
Jul 06, 2012 | 45.84 | 46.47 | 45.07 | 45.80 | 29,329 | -0.51(-1.10%) |
Jul 05, 2012 | 46.10 | 46.76 | 45.54 | 46.31 | 23,631 | +0.12(+0.26%) |
Jul 03, 2012 | 44.97 | 46.80 | 44.97 | 46.19 | 58,677 | +1.18(+2.62%) |
Jul 02, 2012 | 45.30 | 45.64 | 44.00 | 45.01 | 98,410 | -0.54(-1.19%) |
Jun 29, 2012 | 45.13 | 45.55 | 44.86 | 45.55 | 52,047 | +1.55(+3.52%) |
Jun 28, 2012 | 44.14 | 44.15 | 43.37 | 44.00 | 25,638 | -0.54(-1.21%) |
Jun 27, 2012 | 44.08 | 44.77 | 42.96 | 44.54 | 29,268 | +0.75(+1.71%) |
Jun 26, 2012 | 43.93 | 44.16 | 42.70 | 43.79 | 72,213 | -0.19(-0.43%) |
Jun 25, 2012 | 45.17 | 45.47 | 42.00 | 43.98 | 228,318 | -1.62(-3.55%) |
Jun 22, 2012 | 45.43 | 46.20 | 45.43 | 45.60 | 28,920 | +0.25(+0.55%) |
Jun 21, 2012 | 47.44 | 47.87 | 45.05 | 45.35 | 71,928 | -2.36(-4.95%) |
Jun 20, 2012 | 46.05 | 47.92 | 46.03 | 47.71 | 106,482 | +1.70(+3.69%) |
Jun 19, 2012 | 45.54 | 46.20 | 45.17 | 46.01 | 51,029 | +0.60(+1.32%) |
Jun 18, 2012 | 45.10 | 46.38 | 45.10 | 45.41 | 67,407 | +0.13(+0.29%) |
Jun 15, 2012 | 45.49 | 45.50 | 44.96 | 45.28 | 38,486 | +0.11(+0.24%) |
Jun 14, 2012 | 44.64 | 45.26 | 44.05 | 45.17 | 36,166 | +0.17(+0.38%) |
Jun 13, 2012 | 45.07 | 45.61 | 44.63 | 45.00 | 82,932 | -0.11(-0.24%) |
Jun 12, 2012 | 44.85 | 45.45 | 44.01 | 45.11 | 36,184 | +0.85(+1.92%) |
Jun 11, 2012 | 45.25 | 46.02 | 44.15 | 44.26 | 61,334 | -1.43(-3.13%) |
Jun 08, 2012 | 47.08 | 47.08 | 45.09 | 45.69 | 102,502 | -1.79(-3.77%) |
Jun 07, 2012 | 48.00 | 48.00 | 46.87 | 47.48 | 161,364 | +0.11(+0.23%) |
Jun 06, 2012 | 46.03 | 47.50 | 45.22 | 47.37 | 128,399 | +1.49(+3.25%) |
Jun 05, 2012 | 44.13 | 45.94 | 44.13 | 45.88 | 30,521 | +1.25(+2.80%) |
Jun 04, 2012 | 45.05 | 45.57 | 44.01 | 44.63 | 131,341 | -0.65(-1.44%) |