Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 39.06 | 39.44 | 38.63 | 39.34 | 359,331 | +0.34(+0.87%) |
Aug 30, 2012 | 38.58 | 39.07 | 38.53 | 39.00 | 326,703 | +0.38(+0.97%) |
Aug 29, 2012 | 38.86 | 38.86 | 38.50 | 38.62 | 615,079 | -0.53(-1.36%) |
Aug 27, 2012 | 39.31 | 39.50 | 39.05 | 39.16 | 668,416 | -0.10(-0.26%) |
Aug 24, 2012 | 39.37 | 39.72 | 39.18 | 39.26 | 520,976 | -0.28(-0.72%) |
Aug 23, 2012 | 38.91 | 39.66 | 38.77 | 39.54 | 891,620 | +0.48(+1.22%) |
Aug 22, 2012 | 38.33 | 39.16 | 38.14 | 39.06 | 687,161 | +1.07(+2.83%) |
Aug 21, 2012 | 38.69 | 38.77 | 37.72 | 37.99 | 227,453 | -0.56(-1.45%) |
Aug 20, 2012 | 38.54 | 38.67 | 38.06 | 38.55 | 376,719 | +0.01(+0.02%) |
Aug 17, 2012 | 38.66 | 38.77 | 38.31 | 38.54 | 245,407 | -0.09(-0.24%) |
Aug 16, 2012 | 38.23 | 38.71 | 37.92 | 38.63 | 546,062 | +1.17(+3.11%) |
Aug 15, 2012 | 37.40 | 37.58 | 37.29 | 37.47 | 331,066 | -0.24(-0.63%) |
Aug 14, 2012 | 38.08 | 38.48 | 37.45 | 37.71 | 470,729 | -0.33(-0.87%) |
Aug 13, 2012 | 38.44 | 38.49 | 37.89 | 38.04 | 323,256 | -0.67(-1.73%) |
Aug 10, 2012 | 38.24 | 38.82 | 37.98 | 38.71 | 320,080 | +0.28(+0.74%) |
Aug 09, 2012 | 38.80 | 39.03 | 38.19 | 38.42 | 231,358 | -0.45(-1.16%) |
Aug 08, 2012 | 38.60 | 38.99 | 38.38 | 38.87 | 445,003 | +0.15(+0.38%) |
Aug 07, 2012 | 38.94 | 39.11 | 38.59 | 38.72 | 363,087 | -0.09(-0.24%) |
Aug 06, 2012 | 38.96 | 39.08 | 38.76 | 38.82 | 393,764 | -0.14(-0.35%) |
Aug 03, 2012 | 38.64 | 39.08 | 38.63 | 38.95 | 487,752 | +1.20(+3.18%) |
Aug 02, 2012 | 37.39 | 37.86 | 37.15 | 37.75 | 446,212 | -0.05(-0.12%) |
Aug 01, 2012 | 37.74 | 38.02 | 37.12 | 37.80 | 248,218 | +0.28(+0.76%) |
Jul 31, 2012 | 37.80 | 38.34 | 36.98 | 37.51 | 620,261 | -0.61(-1.59%) |
Jul 30, 2012 | 38.34 | 38.39 | 37.69 | 38.12 | 326,153 | -0.50(-1.28%) |
Jul 27, 2012 | 37.34 | 38.73 | 37.23 | 38.61 | 601,197 | +1.65(+4.47%) |
Jul 26, 2012 | 36.35 | 37.05 | 35.73 | 36.96 | 378,564 | +1.20(+3.36%) |
Jul 25, 2012 | 35.52 | 35.96 | 35.14 | 35.76 | 290,072 | +0.65(+1.86%) |
Jul 24, 2012 | 35.72 | 35.72 | 34.70 | 35.11 | 352,077 | -0.67(-1.87%) |
Jul 23, 2012 | 34.91 | 36.16 | 34.56 | 35.78 | 330,173 | -0.01(-0.03%) |
Jul 20, 2012 | 36.12 | 36.32 | 35.55 | 35.79 | 355,754 | -0.33(-0.91%) |
Jul 19, 2012 | 36.58 | 36.67 | 36.03 | 36.12 | 365,905 | -0.24(-0.66%) |
Jul 18, 2012 | 36.59 | 36.83 | 36.27 | 36.36 | 335,308 | -0.44(-1.20%) |
Jul 17, 2012 | 35.91 | 36.86 | 35.66 | 36.80 | 322,793 | +0.98(+2.74%) |
Jul 16, 2012 | 35.41 | 36.12 | 35.09 | 35.82 | 317,886 | +0.35(+0.98%) |
Jul 13, 2012 | 35.21 | 35.64 | 35.02 | 35.47 | 208,716 | +0.53(+1.52%) |
Jul 12, 2012 | 34.61 | 35.17 | 34.53 | 34.94 | 303,734 | -0.41(-1.17%) |
Jul 11, 2012 | 35.72 | 35.87 | 34.92 | 35.35 | 240,863 | -0.23(-0.64%) |
Jul 10, 2012 | 36.63 | 36.79 | 35.46 | 35.58 | 359,459 | -0.51(-1.42%) |
Jul 09, 2012 | 36.49 | 36.73 | 35.98 | 36.09 | 279,949 | -0.06(-0.15%) |
Jul 06, 2012 | 36.66 | 36.72 | 35.85 | 36.15 | 651,328 | -0.75(-2.04%) |
Jul 05, 2012 | 37.16 | 37.26 | 36.64 | 36.90 | 578,985 | -0.42(-1.13%) |
Jul 03, 2012 | 37.10 | 37.34 | 36.75 | 37.32 | 463,678 | +0.17(+0.44%) |
Jul 02, 2012 | 37.02 | 37.32 | 36.76 | 37.16 | 473,267 | +0.47(+1.28%) |
Jun 29, 2012 | 36.56 | 36.85 | 36.21 | 36.69 | 632,234 | +1.24(+3.49%) |
Jun 28, 2012 | 34.71 | 35.47 | 34.55 | 35.45 | 494,140 | +0.59(+1.68%) |
Jun 27, 2012 | 34.31 | 35.07 | 34.19 | 34.86 | 649,638 | +0.64(+1.88%) |
Jun 26, 2012 | 33.49 | 34.36 | 33.33 | 34.22 | 568,851 | +0.64(+1.91%) |
Jun 25, 2012 | 33.27 | 33.66 | 33.20 | 33.58 | 416,931 | -0.15(-0.44%) |
Jun 22, 2012 | 34.05 | 34.27 | 33.43 | 33.72 | 488,893 | +0.17(+0.49%) |
Jun 21, 2012 | 35.00 | 35.00 | 33.44 | 33.56 | 459,876 | -1.50(-4.29%) |
Jun 20, 2012 | 35.43 | 35.54 | 34.78 | 35.06 | 543,178 | -0.19(-0.55%) |
Jun 19, 2012 | 34.40 | 35.26 | 34.37 | 35.26 | 540,206 | +0.90(+2.62%) |
Jun 18, 2012 | 34.16 | 34.47 | 33.94 | 34.36 | 468,592 | -0.28(-0.79%) |
Jun 15, 2012 | 34.99 | 35.21 | 34.23 | 34.63 | 595,905 | -0.28(-0.81%) |
Jun 14, 2012 | 34.22 | 35.01 | 34.04 | 34.92 | 693,816 | +0.76(+2.23%) |
Jun 13, 2012 | 34.32 | 34.59 | 33.94 | 34.16 | 746,889 | -0.37(-1.06%) |
Jun 12, 2012 | 33.92 | 34.87 | 33.92 | 34.52 | 501,393 | +0.79(+2.34%) |
Jun 11, 2012 | 34.73 | 34.83 | 33.59 | 33.73 | 503,876 | -0.69(-2.00%) |
Jun 08, 2012 | 34.35 | 34.44 | 33.89 | 34.42 | 631,984 | -0.62(-1.78%) |
Jun 07, 2012 | 35.28 | 35.86 | 34.83 | 35.05 | 400,726 | +0.19(+0.55%) |
Jun 06, 2012 | 34.97 | 35.20 | 34.54 | 34.85 | 759,321 | +0.06(+0.18%) |
Jun 05, 2012 | 34.70 | 35.20 | 34.49 | 34.79 | 615,669 | +0.33(+0.96%) |
Jun 04, 2012 | 34.81 | 34.92 | 34.29 | 34.46 | 722,053 | -0.32(-0.92%) |