Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.30 | 37.05 | 35.76 | 36.79 | 442,317 | +0.85(+2.36%) |
Aug 30, 2012 | 35.55 | 35.96 | 35.08 | 35.94 | 406,578 | +0.19(+0.52%) |
Aug 29, 2012 | 35.57 | 36.09 | 35.21 | 35.75 | 435,824 | +0.05(+0.14%) |
Aug 27, 2012 | 36.78 | 36.78 | 35.45 | 35.70 | 495,473 | -0.82(-2.24%) |
Aug 24, 2012 | 36.61 | 37.11 | 36.17 | 36.52 | 424,723 | -0.28(-0.75%) |
Aug 23, 2012 | 37.15 | 37.84 | 36.75 | 36.80 | 450,367 | -0.56(-1.51%) |
Aug 22, 2012 | 36.43 | 38.15 | 35.98 | 37.36 | 508,064 | +1.32(+3.67%) |
Aug 21, 2012 | 36.13 | 36.83 | 35.85 | 36.04 | 384,931 | -0.12(-0.33%) |
Aug 20, 2012 | 36.76 | 36.76 | 35.90 | 36.16 | 589,433 | -0.61(-1.66%) |
Aug 17, 2012 | 36.56 | 37.04 | 36.21 | 36.77 | 481,430 | +0.09(+0.24%) |
Aug 16, 2012 | 35.26 | 36.93 | 34.84 | 36.68 | 351,294 | +1.49(+4.24%) |
Aug 15, 2012 | 35.64 | 36.20 | 34.95 | 35.19 | 403,418 | -0.55(-1.55%) |
Aug 14, 2012 | 35.95 | 36.34 | 35.55 | 35.74 | 308,090 | -0.04(-0.11%) |
Aug 13, 2012 | 35.62 | 36.05 | 35.01 | 35.78 | 236,265 | +0.14(+0.39%) |
Aug 10, 2012 | 36.08 | 36.16 | 35.34 | 35.64 | 298,996 | -0.58(-1.61%) |
Aug 09, 2012 | 35.69 | 36.65 | 35.50 | 36.22 | 466,556 | +0.63(+1.77%) |
Aug 08, 2012 | 34.74 | 35.67 | 34.32 | 35.59 | 622,485 | +0.57(+1.63%) |
Aug 07, 2012 | 35.03 | 35.39 | 34.24 | 35.02 | 637,185 | +0.25(+0.71%) |
Aug 06, 2012 | 34.32 | 34.98 | 33.96 | 34.77 | 334,277 | +0.64(+1.88%) |
Aug 03, 2012 | 35.32 | 35.32 | 33.81 | 34.13 | 492,015 | -0.31(-0.89%) |
Aug 02, 2012 | 33.74 | 34.90 | 33.58 | 34.44 | 521,879 | +0.32(+0.93%) |
Aug 01, 2012 | 34.92 | 35.25 | 34.04 | 34.12 | 570,561 | -0.52(-1.51%) |
Jul 31, 2012 | 36.49 | 36.85 | 34.56 | 34.65 | 1,056,648 | -2.02(-5.52%) |
Jul 30, 2012 | 37.38 | 37.67 | 36.55 | 36.67 | 509,874 | -0.62(-1.67%) |
Jul 27, 2012 | 37.12 | 37.60 | 36.28 | 37.29 | 1,025,733 | +0.54(+1.48%) |
Jul 26, 2012 | 34.16 | 37.04 | 33.85 | 36.75 | 2,100,368 | +4.18(+12.82%) |
Jul 25, 2012 | 34.50 | 34.70 | 32.53 | 32.57 | 1,344,138 | -1.66(-4.84%) |
Jul 24, 2012 | 35.09 | 35.42 | 34.02 | 34.23 | 527,323 | -0.73(-2.09%) |
Jul 23, 2012 | 33.93 | 35.43 | 33.92 | 34.96 | 464,188 | +0.34(+0.97%) |
Jul 20, 2012 | 34.06 | 35.56 | 34.06 | 34.63 | 954,447 | +0.33(+0.95%) |
Jul 19, 2012 | 35.03 | 35.21 | 34.12 | 34.30 | 1,016,597 | -0.50(-1.45%) |
Jul 18, 2012 | 35.20 | 36.13 | 34.63 | 34.80 | 742,379 | -0.40(-1.15%) |
Jul 17, 2012 | 35.61 | 35.93 | 34.87 | 35.21 | 1,171,819 | -0.26(-0.72%) |
Jul 16, 2012 | 35.30 | 35.97 | 34.83 | 35.46 | 503,703 | +0.18(+0.50%) |
Jul 13, 2012 | 35.19 | 35.98 | 35.14 | 35.29 | 519,213 | +0.31(+0.87%) |
Jul 12, 2012 | 34.17 | 35.24 | 33.84 | 34.98 | 1,349,476 | +0.66(+1.93%) |
Jul 11, 2012 | 34.49 | 34.59 | 33.85 | 34.32 | 1,295,548 | -0.14(-0.40%) |
Jul 10, 2012 | 34.72 | 35.29 | 34.30 | 34.46 | 3,866,532 | -0.46(-1.33%) |
Jul 09, 2012 | 33.83 | 34.97 | 33.05 | 34.92 | 1,090,978 | +0.21(+0.60%) |
Jul 06, 2012 | 34.50 | 34.82 | 33.48 | 34.71 | 619,003 | -0.23(-0.65%) |
Jul 05, 2012 | 33.91 | 34.99 | 33.87 | 34.94 | 596,396 | +1.07(+3.15%) |
Jul 03, 2012 | 34.06 | 34.14 | 33.74 | 33.88 | 256,128 | -0.29(-0.84%) |
Jul 02, 2012 | 33.50 | 34.16 | 33.20 | 34.16 | 739,271 | +0.66(+1.97%) |
Jun 29, 2012 | 32.89 | 33.76 | 32.61 | 33.50 | 837,032 | +1.64(+5.14%) |
Jun 28, 2012 | 31.53 | 32.12 | 31.12 | 31.86 | 800,228 | +0.08(+0.25%) |
Jun 27, 2012 | 31.29 | 31.97 | 31.00 | 31.78 | 717,201 | +0.97(+3.14%) |
Jun 26, 2012 | 29.50 | 31.32 | 29.45 | 30.82 | 988,744 | +1.50(+5.12%) |
Jun 25, 2012 | 28.91 | 29.46 | 28.52 | 29.32 | 835,779 | -0.04(-0.13%) |
Jun 22, 2012 | 28.77 | 29.79 | 28.21 | 29.35 | 830,523 | +0.87(+3.05%) |
Jun 21, 2012 | 28.97 | 29.27 | 28.39 | 28.49 | 463,908 | -0.48(-1.67%) |
Jun 20, 2012 | 28.84 | 29.52 | 28.35 | 28.97 | 712,309 | +0.20(+0.69%) |
Jun 19, 2012 | 28.44 | 29.01 | 28.07 | 28.77 | 557,068 | +0.59(+2.10%) |
Jun 18, 2012 | 26.52 | 28.29 | 26.19 | 28.18 | 812,380 | +1.55(+5.82%) |
Jun 15, 2012 | 26.07 | 26.65 | 25.54 | 26.63 | 779,429 | +0.64(+2.47%) |
Jun 14, 2012 | 24.92 | 26.02 | 24.81 | 25.99 | 583,906 | +1.13(+4.53%) |
Jun 13, 2012 | 25.50 | 25.65 | 24.70 | 24.86 | 516,316 | -0.79(-3.08%) |
Jun 12, 2012 | 25.61 | 25.90 | 25.18 | 25.65 | 411,956 | +0.33(+1.29%) |
Jun 11, 2012 | 27.04 | 27.23 | 25.30 | 25.33 | 626,476 | -1.29(-4.86%) |
Jun 08, 2012 | 26.31 | 26.84 | 25.87 | 26.62 | 625,137 | +0.12(+0.45%) |
Jun 07, 2012 | 27.26 | 27.74 | 26.03 | 26.50 | 742,729 | -0.30(-1.10%) |
Jun 06, 2012 | 26.39 | 27.26 | 26.39 | 26.80 | 518,280 | +0.79(+3.04%) |
Jun 05, 2012 | 25.32 | 26.34 | 25.26 | 26.01 | 608,595 | +0.58(+2.29%) |
Jun 04, 2012 | 27.23 | 27.29 | 25.26 | 25.43 | 888,718 | -1.75(-6.43%) |