Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.05 | 37.05 | 36.28 | 36.76 | 495,859 | +0.03(+0.09%) |
Aug 30, 2012 | 36.60 | 36.86 | 36.12 | 36.73 | 352,423 | -0.12(-0.33%) |
Aug 29, 2012 | 36.96 | 36.97 | 36.65 | 36.85 | 351,156 | -0.15(-0.39%) |
Aug 27, 2012 | 37.77 | 37.77 | 36.96 | 37.00 | 597,801 | -0.65(-1.74%) |
Aug 24, 2012 | 37.63 | 38.06 | 37.47 | 37.65 | 372,843 | -0.08(-0.21%) |
Aug 23, 2012 | 38.04 | 38.14 | 37.61 | 37.73 | 375,857 | -0.40(-1.06%) |
Aug 22, 2012 | 38.20 | 38.22 | 37.71 | 38.14 | 637,997 | -0.23(-0.59%) |
Aug 21, 2012 | 37.78 | 38.37 | 37.78 | 38.36 | 448,203 | +0.64(+1.70%) |
Aug 20, 2012 | 38.01 | 38.03 | 37.43 | 37.72 | 363,195 | -0.28(-0.74%) |
Aug 17, 2012 | 38.06 | 38.27 | 37.83 | 38.00 | 401,459 | -0.09(-0.25%) |
Aug 16, 2012 | 37.53 | 38.17 | 37.45 | 38.10 | 367,229 | +0.64(+1.72%) |
Aug 15, 2012 | 37.28 | 37.58 | 37.18 | 37.45 | 298,016 | +0.08(+0.23%) |
Aug 14, 2012 | 37.20 | 37.50 | 36.96 | 37.37 | 434,435 | +0.26(+0.71%) |
Aug 13, 2012 | 37.38 | 37.47 | 36.70 | 37.11 | 303,734 | -0.30(-0.80%) |
Aug 10, 2012 | 36.78 | 37.47 | 36.56 | 37.41 | 490,148 | +0.64(+1.74%) |
Aug 09, 2012 | 36.74 | 36.89 | 36.50 | 36.77 | 490,284 | -0.01(-0.04%) |
Aug 08, 2012 | 37.21 | 37.21 | 36.49 | 36.78 | 600,349 | -0.49(-1.32%) |
Aug 07, 2012 | 36.95 | 37.53 | 36.73 | 37.28 | 412,897 | +0.60(+1.64%) |
Aug 06, 2012 | 37.05 | 37.06 | 36.49 | 36.67 | 544,400 | -0.18(-0.48%) |
Aug 03, 2012 | 37.04 | 37.09 | 36.71 | 36.85 | 935,829 | +0.49(+1.36%) |
Aug 02, 2012 | 36.26 | 36.60 | 36.04 | 36.36 | 849,610 | -0.11(-0.31%) |
Aug 01, 2012 | 37.47 | 37.60 | 36.28 | 36.47 | 667,067 | -0.76(-2.03%) |
Jul 31, 2012 | 37.51 | 37.94 | 37.02 | 37.23 | 598,365 | -0.31(-0.84%) |
Jul 30, 2012 | 38.18 | 38.58 | 37.15 | 37.54 | 680,487 | -0.55(-1.46%) |
Jul 27, 2012 | 37.11 | 38.20 | 37.11 | 38.10 | 1,168,079 | +1.18(+3.21%) |
Jul 26, 2012 | 37.43 | 37.65 | 36.74 | 36.91 | 964,186 | +0.14(+0.38%) |
Jul 25, 2012 | 36.52 | 37.18 | 36.26 | 36.77 | 578,902 | +0.12(+0.33%) |
Jul 24, 2012 | 37.07 | 38.10 | 36.37 | 36.65 | 1,397,057 | +1.14(+3.22%) |
Jul 23, 2012 | 35.18 | 35.64 | 34.49 | 35.51 | 482,749 | -0.22(-0.62%) |
Jul 20, 2012 | 35.85 | 36.20 | 35.61 | 35.73 | 452,984 | -0.45(-1.25%) |
Jul 19, 2012 | 36.21 | 36.26 | 35.76 | 36.18 | 932,892 | -0.01(-0.04%) |
Jul 18, 2012 | 35.71 | 36.47 | 35.68 | 36.19 | 563,191 | +0.30(+0.84%) |
Jul 17, 2012 | 35.65 | 36.11 | 35.16 | 35.89 | 478,361 | +0.35(+0.99%) |
Jul 16, 2012 | 35.94 | 35.94 | 35.27 | 35.54 | 168,566 | -0.54(-1.49%) |
Jul 13, 2012 | 35.07 | 36.12 | 35.07 | 36.08 | 364,309 | +1.07(+3.06%) |
Jul 12, 2012 | 34.68 | 35.15 | 34.26 | 35.00 | 448,806 | +0.08(+0.24%) |
Jul 11, 2012 | 35.32 | 35.43 | 34.70 | 34.92 | 556,929 | -0.37(-1.05%) |
Jul 10, 2012 | 36.18 | 36.41 | 35.03 | 35.29 | 771,531 | -0.67(-1.86%) |
Jul 09, 2012 | 36.01 | 36.25 | 35.79 | 35.96 | 585,376 | -0.09(-0.26%) |
Jul 06, 2012 | 36.34 | 36.54 | 35.88 | 36.05 | 483,189 | -0.75(-2.04%) |
Jul 05, 2012 | 36.79 | 37.02 | 36.52 | 36.81 | 985,606 | -0.08(-0.20%) |
Jul 03, 2012 | 36.71 | 37.09 | 36.69 | 36.88 | 547,074 | +0.18(+0.49%) |
Jul 02, 2012 | 36.67 | 37.35 | 36.49 | 36.70 | 735,932 | +0.02(+0.06%) |
Jun 29, 2012 | 36.51 | 36.84 | 36.27 | 36.68 | 551,142 | +0.86(+2.40%) |
Jun 28, 2012 | 34.43 | 35.83 | 34.43 | 35.82 | 631,682 | +0.93(+2.67%) |
Jun 27, 2012 | 34.78 | 35.19 | 34.64 | 34.89 | 427,757 | +0.24(+0.68%) |
Jun 26, 2012 | 34.60 | 34.85 | 34.26 | 34.65 | 493,970 | +0.09(+0.27%) |
Jun 25, 2012 | 35.02 | 35.03 | 34.21 | 34.56 | 503,726 | -1.10(-3.09%) |
Jun 22, 2012 | 35.52 | 35.66 | 35.21 | 35.66 | 616,790 | +0.23(+0.64%) |
Jun 21, 2012 | 35.92 | 35.95 | 35.32 | 35.43 | 897,718 | -0.31(-0.88%) |
Jun 20, 2012 | 35.78 | 35.98 | 35.40 | 35.75 | 698,738 | +0.07(+0.20%) |
Jun 19, 2012 | 34.87 | 35.91 | 34.87 | 35.68 | 632,141 | +0.85(+2.44%) |
Jun 18, 2012 | 34.34 | 34.92 | 34.21 | 34.83 | 685,640 | +0.39(+1.15%) |
Jun 15, 2012 | 33.42 | 34.53 | 33.42 | 34.43 | 1,593,389 | +1.44(+4.36%) |
Jun 14, 2012 | 32.72 | 33.17 | 32.42 | 32.99 | 683,063 | +0.38(+1.15%) |
Jun 13, 2012 | 33.23 | 33.30 | 32.49 | 32.62 | 819,358 | -0.62(-1.87%) |
Jun 12, 2012 | 33.34 | 33.34 | 32.91 | 33.24 | 923,025 | +0.04(+0.13%) |
Jun 11, 2012 | 34.41 | 34.48 | 33.13 | 33.19 | 294,569 | -0.79(-2.31%) |
Jun 08, 2012 | 33.70 | 34.02 | 33.26 | 33.98 | 340,579 | +0.09(+0.26%) |
Jun 07, 2012 | 34.60 | 34.71 | 33.86 | 33.89 | 275,978 | -0.12(-0.36%) |
Jun 06, 2012 | 33.33 | 34.16 | 33.21 | 34.01 | 360,053 | +1.04(+3.17%) |
Jun 05, 2012 | 32.57 | 33.11 | 32.42 | 32.97 | 278,124 | +0.20(+0.60%) |
Jun 04, 2012 | 33.23 | 33.36 | 32.10 | 32.77 | 379,197 | -0.32(-0.97%) |