Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.35 | 36.45 | 36.05 | 36.31 | 101,080 | +0.41(+1.15%) |
Aug 30, 2012 | 36.22 | 36.23 | 35.87 | 35.90 | 181,650 | -0.54(-1.49%) |
Aug 29, 2012 | 36.50 | 36.54 | 36.37 | 36.44 | 165,049 | -0.14(-0.38%) |
Aug 27, 2012 | 36.63 | 36.71 | 36.52 | 36.58 | 79,545 | +0.01(+0.02%) |
Aug 24, 2012 | 36.30 | 36.67 | 36.26 | 36.57 | 289,564 | +0.01(+0.02%) |
Aug 23, 2012 | 36.67 | 36.74 | 36.48 | 36.56 | 53,991 | -0.29(-0.78%) |
Aug 22, 2012 | 36.56 | 36.93 | 36.55 | 36.85 | 67,473 | +0.04(+0.11%) |
Aug 21, 2012 | 36.89 | 37.12 | 36.74 | 36.81 | 98,700 | +0.18(+0.49%) |
Aug 20, 2012 | 36.64 | 36.69 | 36.43 | 36.63 | 46,601 | -0.07(-0.20%) |
Aug 17, 2012 | 36.69 | 36.75 | 36.55 | 36.70 | 60,855 | +0.10(+0.27%) |
Aug 16, 2012 | 36.26 | 36.68 | 36.21 | 36.60 | 112,349 | +0.50(+1.39%) |
Aug 15, 2012 | 36.06 | 36.17 | 36.05 | 36.10 | 74,907 | -0.10(-0.27%) |
Aug 14, 2012 | 36.26 | 36.27 | 36.10 | 36.20 | 89,423 | +0.07(+0.21%) |
Aug 13, 2012 | 36.23 | 36.28 | 36.02 | 36.13 | 90,255 | -0.09(-0.25%) |
Aug 10, 2012 | 35.94 | 36.23 | 35.84 | 36.22 | 289,159 | +0.08(+0.23%) |
Aug 09, 2012 | 36.07 | 36.27 | 36.02 | 36.13 | 57,037 | -0.07(-0.18%) |
Aug 08, 2012 | 36.02 | 36.30 | 36.02 | 36.20 | 85,982 | -0.02(-0.05%) |
Aug 07, 2012 | 36.13 | 36.45 | 36.12 | 36.22 | 191,090 | +0.45(+1.27%) |
Aug 06, 2012 | 35.67 | 35.94 | 35.66 | 35.76 | 336,879 | +0.32(+0.91%) |
Aug 03, 2012 | 35.01 | 35.58 | 35.01 | 35.44 | 87,833 | +1.21(+3.54%) |
Aug 02, 2012 | 34.34 | 34.64 | 34.01 | 34.23 | 70,197 | -0.51(-1.47%) |
Aug 01, 2012 | 34.97 | 35.08 | 34.73 | 34.74 | 76,721 | -0.08(-0.24%) |
Jul 31, 2012 | 34.86 | 34.97 | 34.76 | 34.83 | 171,594 | -0.11(-0.31%) |
Jul 30, 2012 | 34.79 | 35.03 | 34.74 | 34.93 | 256,610 | +0.01(+0.02%) |
Jul 27, 2012 | 34.43 | 35.06 | 34.41 | 34.92 | 88,378 | +0.79(+2.32%) |
Jul 26, 2012 | 33.91 | 34.17 | 33.91 | 34.13 | 79,827 | +1.03(+3.11%) |
Jul 25, 2012 | 33.15 | 33.22 | 32.90 | 33.10 | 76,346 | +0.23(+0.70%) |
Jul 24, 2012 | 33.23 | 33.24 | 32.64 | 32.87 | 119,971 | -0.44(-1.31%) |
Jul 23, 2012 | 33.05 | 33.36 | 32.96 | 33.31 | 74,846 | -0.71(-2.08%) |
Jul 20, 2012 | 34.13 | 34.18 | 33.97 | 34.02 | 188,107 | -0.91(-2.62%) |
Jul 19, 2012 | 34.81 | 34.97 | 34.75 | 34.93 | 69,243 | +0.30(+0.88%) |
Jul 18, 2012 | 34.23 | 34.71 | 34.23 | 34.63 | 42,730 | +0.19(+0.55%) |
Jul 17, 2012 | 34.36 | 34.52 | 33.99 | 34.44 | 80,054 | +0.12(+0.36%) |
Jul 16, 2012 | 34.30 | 34.44 | 34.12 | 34.31 | 70,722 | -0.07(-0.22%) |
Jul 13, 2012 | 33.91 | 34.42 | 33.91 | 34.39 | 51,279 | +0.45(+1.33%) |
Jul 12, 2012 | 33.85 | 33.99 | 33.63 | 33.94 | 58,462 | -0.34(-0.99%) |
Jul 11, 2012 | 34.30 | 34.38 | 34.08 | 34.27 | 114,288 | +0.24(+0.70%) |
Jul 10, 2012 | 34.36 | 34.45 | 33.91 | 34.04 | 62,826 | -0.17(-0.51%) |
Jul 09, 2012 | 34.24 | 34.26 | 34.07 | 34.21 | 224,674 | -0.17(-0.50%) |
Jul 06, 2012 | 34.45 | 34.49 | 34.16 | 34.38 | 90,838 | -0.43(-1.23%) |
Jul 05, 2012 | 34.81 | 34.90 | 34.63 | 34.81 | 121,021 | -0.62(-1.74%) |
Jul 03, 2012 | 35.08 | 35.43 | 35.08 | 35.43 | 40,574 | +0.30(+0.84%) |
Jul 02, 2012 | 34.97 | 35.15 | 34.92 | 35.13 | 113,723 | +0.17(+0.49%) |
Jun 29, 2012 | 34.69 | 34.97 | 34.67 | 34.96 | 163,959 | +1.29(+3.84%) |
Jun 28, 2012 | 33.38 | 33.67 | 33.23 | 33.66 | 109,574 | +0.10(+0.29%) |
Jun 27, 2012 | 33.37 | 33.66 | 33.29 | 33.57 | 125,393 | +0.30(+0.89%) |
Jun 26, 2012 | 33.20 | 33.38 | 32.97 | 33.27 | 223,286 | +0.19(+0.57%) |
Jun 25, 2012 | 33.25 | 33.34 | 32.98 | 33.08 | 245,620 | -0.74(-2.19%) |
Jun 22, 2012 | 33.91 | 33.95 | 33.63 | 33.82 | 311,680 | +0.31(+0.93%) |
Jun 21, 2012 | 34.31 | 34.38 | 33.50 | 33.51 | 187,385 | -0.83(-2.41%) |
Jun 20, 2012 | 34.26 | 34.50 | 34.14 | 34.34 | 82,093 | +0.26(+0.75%) |
Jun 19, 2012 | 33.78 | 34.26 | 33.74 | 34.08 | 94,169 | +0.67(+2.01%) |
Jun 18, 2012 | 33.29 | 33.48 | 33.26 | 33.41 | 158,137 | -0.14(-0.41%) |
Jun 15, 2012 | 33.30 | 33.60 | 33.24 | 33.54 | 388,832 | +0.58(+1.77%) |
Jun 14, 2012 | 32.74 | 33.09 | 32.70 | 32.96 | 310,757 | +0.23(+0.71%) |
Jun 13, 2012 | 32.80 | 33.06 | 32.69 | 32.73 | 219,109 | -0.29(-0.87%) |
Jun 12, 2012 | 32.80 | 33.03 | 32.55 | 33.02 | 120,432 | +0.52(+1.60%) |
Jun 11, 2012 | 33.12 | 33.12 | 32.49 | 32.50 | 580,975 | -0.32(-0.97%) |
Jun 08, 2012 | 32.46 | 32.85 | 32.33 | 32.82 | 222,187 | -0.11(-0.34%) |
Jun 07, 2012 | 33.22 | 33.31 | 32.85 | 32.93 | 215,307 | +0.09(+0.28%) |
Jun 06, 2012 | 32.19 | 32.86 | 32.19 | 32.84 | 469,002 | +0.82(+2.56%) |
Jun 05, 2012 | 31.75 | 32.02 | 31.68 | 32.02 | 304,682 | +0.20(+0.63%) |
Jun 04, 2012 | 31.76 | 31.87 | 31.51 | 31.82 | 453,785 | +0.43(+1.37%) |