Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.73 | 41.56 | 40.65 | 41.39 | 231,013 | +1.02(+2.52%) |
Aug 30, 2012 | 40.61 | 40.75 | 40.32 | 40.38 | 182,492 | -0.38(-0.92%) |
Aug 29, 2012 | 40.61 | 40.90 | 40.32 | 40.75 | 166,116 | +0.16(+0.39%) |
Aug 27, 2012 | 41.11 | 41.17 | 40.48 | 40.59 | 157,156 | -0.24(-0.58%) |
Aug 24, 2012 | 40.35 | 41.25 | 40.26 | 40.83 | 198,291 | +0.50(+1.24%) |
Aug 23, 2012 | 40.47 | 40.73 | 40.07 | 40.33 | 174,944 | -0.25(-0.63%) |
Aug 22, 2012 | 40.24 | 40.70 | 40.00 | 40.58 | 155,527 | +0.41(+1.03%) |
Aug 21, 2012 | 40.33 | 41.00 | 40.03 | 40.17 | 178,982 | +0.02(+0.05%) |
Aug 20, 2012 | 39.52 | 40.23 | 38.75 | 40.15 | 321,030 | -0.73(-1.80%) |
Aug 17, 2012 | 42.11 | 42.22 | 40.69 | 40.89 | 689,211 | -0.59(-1.43%) |
Aug 16, 2012 | 39.83 | 41.74 | 39.42 | 41.48 | 428,177 | +1.68(+4.21%) |
Aug 15, 2012 | 39.29 | 39.85 | 39.22 | 39.80 | 202,805 | +0.55(+1.39%) |
Aug 14, 2012 | 39.83 | 40.30 | 39.05 | 39.26 | 444,643 | -0.28(-0.71%) |
Aug 13, 2012 | 39.17 | 39.68 | 38.79 | 39.54 | 197,191 | +0.19(+0.48%) |
Aug 10, 2012 | 39.69 | 39.83 | 39.27 | 39.35 | 112,423 | -0.49(-1.23%) |
Aug 09, 2012 | 39.31 | 39.95 | 39.21 | 39.84 | 201,049 | +0.41(+1.05%) |
Aug 08, 2012 | 39.19 | 39.77 | 38.73 | 39.43 | 148,473 | +0.13(+0.34%) |
Aug 07, 2012 | 38.89 | 39.33 | 38.80 | 39.29 | 274,969 | +0.70(+1.80%) |
Aug 06, 2012 | 38.34 | 38.79 | 38.22 | 38.60 | 260,959 | +0.31(+0.81%) |
Aug 03, 2012 | 37.83 | 38.55 | 37.67 | 38.29 | 516,766 | +1.07(+2.88%) |
Aug 02, 2012 | 36.31 | 37.75 | 35.99 | 37.21 | 654,399 | +0.28(+0.76%) |
Aug 01, 2012 | 36.49 | 37.46 | 35.93 | 36.93 | 755,276 | +0.55(+1.50%) |
Jul 31, 2012 | 36.39 | 37.29 | 36.12 | 36.39 | 589,219 | -0.66(-1.78%) |
Jul 30, 2012 | 36.72 | 39.20 | 35.85 | 37.04 | 2,508,628 | -5.44(-12.81%) |
Jul 27, 2012 | 41.48 | 42.61 | 40.99 | 42.49 | 200,471 | +1.32(+3.20%) |
Jul 26, 2012 | 41.77 | 41.77 | 40.46 | 41.17 | 592,317 | +0.34(+0.83%) |
Jul 25, 2012 | 42.81 | 42.88 | 40.75 | 40.83 | 436,387 | -1.69(-3.96%) |
Jul 24, 2012 | 43.64 | 43.66 | 42.36 | 42.51 | 232,419 | -1.20(-2.76%) |
Jul 23, 2012 | 43.16 | 43.80 | 42.91 | 43.72 | 289,850 | -0.19(-0.43%) |
Jul 20, 2012 | 43.68 | 44.11 | 43.68 | 43.91 | 283,226 | -0.08(-0.17%) |
Jul 19, 2012 | 44.18 | 44.27 | 43.47 | 43.98 | 320,978 | +0.04(+0.09%) |
Jul 18, 2012 | 43.83 | 44.33 | 43.61 | 43.95 | 353,093 | -0.01(-0.02%) |
Jul 17, 2012 | 44.25 | 44.25 | 43.47 | 43.95 | 308,990 | -0.19(-0.43%) |
Jul 16, 2012 | 45.30 | 45.30 | 43.64 | 44.14 | 415,402 | -1.27(-2.80%) |
Jul 13, 2012 | 44.74 | 45.72 | 44.74 | 45.41 | 620,828 | +0.77(+1.73%) |
Jul 12, 2012 | 43.97 | 45.07 | 43.69 | 44.64 | 299,461 | +0.38(+0.85%) |
Jul 11, 2012 | 44.62 | 45.16 | 43.79 | 44.27 | 235,425 | -0.26(-0.59%) |
Jul 10, 2012 | 46.19 | 46.32 | 44.34 | 44.53 | 255,310 | -1.47(-3.19%) |
Jul 09, 2012 | 45.96 | 46.18 | 45.14 | 46.00 | 127,249 | -0.05(-0.10%) |
Jul 06, 2012 | 46.00 | 46.30 | 45.44 | 46.04 | 144,376 | -0.40(-0.87%) |
Jul 05, 2012 | 46.26 | 47.07 | 46.14 | 46.45 | 156,301 | +0.01(+0.02%) |
Jul 03, 2012 | 46.02 | 46.48 | 45.66 | 46.44 | 159,045 | +0.55(+1.19%) |
Jul 02, 2012 | 46.28 | 46.25 | 44.91 | 45.89 | 240,289 | -0.39(-0.83%) |
Jun 29, 2012 | 46.48 | 46.51 | 45.59 | 46.28 | 371,399 | +0.67(+1.47%) |
Jun 28, 2012 | 44.60 | 45.66 | 44.18 | 45.61 | 163,637 | +0.70(+1.55%) |
Jun 27, 2012 | 44.60 | 45.66 | 44.55 | 44.91 | 189,164 | +0.68(+1.53%) |
Jun 26, 2012 | 43.50 | 44.54 | 42.87 | 44.24 | 154,021 | +0.86(+1.97%) |
Jun 25, 2012 | 43.45 | 43.73 | 42.98 | 43.38 | 188,499 | -0.60(-1.37%) |
Jun 22, 2012 | 44.87 | 44.88 | 43.57 | 43.98 | 754,264 | -0.56(-1.27%) |
Jun 21, 2012 | 46.07 | 46.15 | 44.43 | 44.55 | 223,231 | -1.58(-3.43%) |
Jun 20, 2012 | 46.68 | 46.78 | 45.88 | 46.13 | 313,944 | -0.45(-0.97%) |
Jun 19, 2012 | 46.68 | 47.04 | 46.46 | 46.58 | 354,527 | -0.08(-0.18%) |
Jun 18, 2012 | 45.73 | 46.98 | 45.58 | 46.67 | 225,233 | +0.44(+0.96%) |
Jun 15, 2012 | 45.72 | 46.44 | 45.07 | 46.22 | 1,422,649 | +0.85(+1.87%) |
Jun 14, 2012 | 44.72 | 45.39 | 44.30 | 45.38 | 235,244 | +0.88(+1.99%) |
Jun 13, 2012 | 44.63 | 45.36 | 44.08 | 44.49 | 288,422 | -0.32(-0.71%) |
Jun 12, 2012 | 43.86 | 44.95 | 43.48 | 44.81 | 333,509 | +1.15(+2.63%) |
Jun 11, 2012 | 45.03 | 45.08 | 43.62 | 43.66 | 244,496 | -0.77(-1.74%) |
Jun 08, 2012 | 43.44 | 44.46 | 43.25 | 44.43 | 135,119 | +0.91(+2.10%) |
Jun 07, 2012 | 43.62 | 44.14 | 42.97 | 43.52 | 186,851 | +0.50(+1.16%) |
Jun 06, 2012 | 42.35 | 43.15 | 42.34 | 43.02 | 206,732 | +0.95(+2.26%) |
Jun 05, 2012 | 40.95 | 42.13 | 40.75 | 42.07 | 236,733 | +0.88(+2.15%) |
Jun 04, 2012 | 41.88 | 42.12 | 40.42 | 41.19 | 349,633 | -0.69(-1.64%) |