Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.71 | 40.71 | 40.71 | 0 | +0.09(+0.22%) | |
Aug 30, 2012 | 40.69 | 40.69 | 40.62 | 40.62 | 5,100 | +0.53(+1.32%) |
Aug 29, 2012 | 40.09 | 40.09 | 40.09 | 40.09 | 111 | -0.33(-0.82%) |
Aug 27, 2012 | 40.42 | 40.42 | 40.42 | 40.42 | 130 | +0.36(+0.90%) |
Aug 24, 2012 | 39.91 | 40.25 | 39.91 | 40.06 | 1,339 | -0.29(-0.72%) |
Aug 23, 2012 | 40.46 | 40.46 | 40.35 | 40.35 | 800 | +0.02(+0.05%) |
Aug 22, 2012 | 40.33 | 40.33 | 40.11 | 40.33 | 2,100 | +0.28(+0.70%) |
Aug 21, 2012 | 40.36 | 40.36 | 40.05 | 40.05 | 10,200 | +0.56(+1.42%) |
Aug 20, 2012 | 39.49 | 39.49 | 39.49 | 39.49 | 507 | +0.11(+0.28%) |
Aug 17, 2012 | 39.38 | 39.38 | 39.38 | 39.38 | 900 | -1.47(-3.60%) |
Aug 16, 2012 | 40.85 | 40.85 | 40.85 | 40.85 | 187 | -0.22(-0.54%) |
Aug 15, 2012 | 41.08 | 41.08 | 41.07 | 41.07 | 5,535 | +0.30(+0.74%) |
Aug 14, 2012 | 41.09 | 41.09 | 40.77 | 40.77 | 717 | +0.40(+0.99%) |
Aug 09, 2012 | 40.37 | 40.37 | 40.37 | 0 | +0.51(+1.28%) | |
Aug 08, 2012 | 39.86 | 39.86 | 39.86 | 39.86 | 200 | -0.42(-1.04%) |
Aug 07, 2012 | 40.00 | 40.28 | 40.00 | 40.28 | 1,277 | +0.38(+0.95%) |
Aug 03, 2012 | 39.90 | 39.90 | 39.90 | 0 | -0.50(-1.24%) | |
Aug 02, 2012 | 39.85 | 40.40 | 39.85 | 40.40 | 1,035 | -0.29(-0.71%) |
Aug 01, 2012 | 40.54 | 40.69 | 40.52 | 40.69 | 5,670 | +2.09(+5.41%) |
Jul 31, 2012 | 38.63 | 38.63 | 38.60 | 38.60 | 700 | +0.02(+0.05%) |
Jul 27, 2012 | 38.58 | 38.58 | 38.58 | 0 | +0.37(+0.97%) | |
Jul 26, 2012 | 38.37 | 38.37 | 38.16 | 38.21 | 893 | +0.31(+0.81%) |
Jul 25, 2012 | 37.90 | 37.90 | 37.90 | 37.90 | 22,200 | +1.64(+4.52%) |
Jul 24, 2012 | 36.26 | 36.26 | 36.26 | 36.26 | 400 | -1.39(-3.69%) |
Jul 20, 2012 | 37.65 | 37.65 | 37.65 | 0 | -0.88(-2.28%) | |
Jul 19, 2012 | 38.53 | 38.53 | 38.53 | 38.53 | 19,500 | +0.48(+1.26%) |
Jul 18, 2012 | 37.92 | 38.05 | 37.92 | 38.05 | 900 | -1.05(-2.69%) |
Jul 17, 2012 | 38.74 | 39.10 | 38.74 | 39.10 | 7,300 | +0.10(+0.26%) |
Jul 16, 2012 | 38.80 | 39.05 | 38.80 | 39.00 | 4,332 | +0.25(+0.65%) |
Jul 14, 2012 | 38.28 | 38.75 | 38.26 | 38.75 | 2,220 | +0.00(+0.00%) |
Jul 13, 2012 | 38.28 | 38.75 | 38.26 | 38.75 | 2,220 | +1.49(+4.00%) |
Jul 11, 2012 | 37.26 | 37.26 | 37.26 | 0 | +0.51(+1.39%) | |
Jul 10, 2012 | 36.75 | 36.75 | 36.75 | 36.75 | 100 | +0.88(+2.45%) |
Jul 06, 2012 | 35.87 | 35.87 | 35.87 | 0 | +0.27(+0.76%) | |
Jul 05, 2012 | 35.60 | 35.60 | 35.60 | 35.60 | 4,500 | -1.70(-4.56%) |
Jul 02, 2012 | 37.30 | 37.30 | 37.30 | 37.30 | 0 | +0.70(+1.91%) |
Jun 28, 2012 | 36.60 | 36.60 | 36.60 | 0 | +1.11(+3.12%) | |
Jun 27, 2012 | 35.28 | 35.49 | 35.28 | 35.49 | 300 | +1.16(+3.37%) |
Jun 26, 2012 | 34.34 | 34.34 | 34.34 | 34.34 | 550 | -0.07(-0.21%) |
Jun 25, 2012 | 34.42 | 34.42 | 34.41 | 34.41 | 1,900 | +0.25(+0.73%) |
Jun 22, 2012 | 34.16 | 34.16 | 34.16 | 34.16 | 1,270 | +0.83(+2.49%) |
Jun 21, 2012 | 33.65 | 33.70 | 33.33 | 33.33 | 5,100 | +0.37(+1.12%) |
Jun 20, 2012 | 33.02 | 33.02 | 32.96 | 32.96 | 1,000 | +0.09(+0.27%) |
Jun 19, 2012 | 32.90 | 32.90 | 32.75 | 32.87 | 6,800 | +0.07(+0.21%) |
Jun 15, 2012 | 32.80 | 32.80 | 32.80 | 0 | +0.44(+1.36%) | |
Jun 14, 2012 | 32.36 | 32.36 | 32.36 | 32.36 | 400 | +0.30(+0.94%) |
Jun 13, 2012 | 32.00 | 32.06 | 32.00 | 32.06 | 2,000 | +0.38(+1.20%) |
Jun 12, 2012 | 31.58 | 31.68 | 31.58 | 31.68 | 1,311 | -0.17(-0.53%) |
Jun 11, 2012 | 32.00 | 32.00 | 31.85 | 31.85 | 510 | -0.20(-0.62%) |
Jun 08, 2012 | 32.05 | 32.05 | 32.05 | 32.05 | 200 | +0.08(+0.25%) |
Jun 07, 2012 | 32.06 | 32.06 | 31.97 | 31.97 | 910 | -0.48(-1.48%) |
Jun 06, 2012 | 31.86 | 32.45 | 31.86 | 32.45 | 2,300 | +1.24(+3.97%) |
Jun 04, 2012 | 31.21 | 31.21 | 31.21 | 31.21 | 0 | +0.15(+0.48%) |
Jun 02, 2012 | 31.20 | 31.20 | 31.06 | 31.06 | 2,138 | +0.00(+0.00%) |