Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.03 | 38.58 | 36.82 | 38.44 | 546,602 | +1.76(+4.79%) |
Aug 30, 2012 | 36.65 | 36.83 | 36.18 | 36.68 | 213,689 | +0.10(+0.26%) |
Aug 29, 2012 | 36.69 | 36.91 | 36.34 | 36.58 | 195,371 | +0.27(+0.74%) |
Aug 27, 2012 | 36.84 | 36.86 | 36.19 | 36.31 | 374,199 | -0.42(-1.13%) |
Aug 24, 2012 | 37.20 | 37.20 | 36.51 | 36.73 | 273,237 | -0.42(-1.12%) |
Aug 23, 2012 | 36.44 | 37.26 | 36.29 | 37.14 | 379,139 | +0.93(+2.58%) |
Aug 22, 2012 | 35.53 | 36.25 | 34.90 | 36.21 | 584,099 | +0.57(+1.60%) |
Aug 21, 2012 | 37.01 | 37.11 | 35.47 | 35.64 | 692,273 | -1.12(-3.05%) |
Aug 20, 2012 | 37.14 | 37.56 | 36.23 | 36.76 | 226,568 | -0.06(-0.16%) |
Aug 17, 2012 | 36.77 | 37.04 | 36.42 | 36.82 | 207,206 | +0.04(+0.12%) |
Aug 16, 2012 | 35.82 | 36.94 | 35.78 | 36.77 | 246,638 | +1.08(+3.04%) |
Aug 15, 2012 | 34.56 | 35.96 | 34.47 | 35.69 | 292,210 | +1.11(+3.20%) |
Aug 14, 2012 | 35.10 | 35.36 | 34.45 | 34.58 | 301,888 | -0.94(-2.65%) |
Aug 13, 2012 | 35.71 | 35.75 | 35.11 | 35.53 | 173,639 | -0.18(-0.50%) |
Aug 10, 2012 | 36.21 | 36.24 | 35.62 | 35.71 | 190,572 | -0.28(-0.78%) |
Aug 09, 2012 | 36.18 | 37.21 | 35.78 | 35.99 | 383,213 | -0.32(-0.88%) |
Aug 08, 2012 | 36.86 | 36.91 | 36.20 | 36.31 | 302,474 | -0.47(-1.27%) |
Aug 07, 2012 | 36.61 | 37.23 | 36.55 | 36.77 | 391,401 | -0.22(-0.60%) |
Aug 06, 2012 | 36.17 | 37.86 | 36.17 | 37.00 | 298,462 | +0.83(+2.30%) |
Aug 03, 2012 | 36.32 | 36.64 | 36.14 | 36.17 | 283,842 | +0.34(+0.95%) |
Aug 02, 2012 | 35.77 | 36.41 | 35.77 | 35.82 | 414,601 | -0.30(-0.84%) |
Aug 01, 2012 | 36.14 | 36.49 | 35.45 | 36.13 | 528,127 | -0.12(-0.33%) |
Jul 31, 2012 | 36.91 | 37.08 | 36.16 | 36.25 | 432,944 | -0.72(-1.95%) |
Jul 30, 2012 | 36.48 | 37.07 | 36.17 | 36.97 | 461,947 | +0.48(+1.32%) |
Jul 27, 2012 | 35.73 | 36.63 | 35.49 | 36.48 | 599,506 | +1.18(+3.34%) |
Jul 26, 2012 | 35.25 | 35.56 | 34.58 | 35.30 | 293,779 | +0.65(+1.88%) |
Jul 25, 2012 | 34.19 | 34.87 | 34.15 | 34.65 | 303,266 | +0.99(+2.95%) |
Jul 24, 2012 | 33.95 | 34.20 | 33.35 | 33.66 | 173,680 | -0.16(-0.46%) |
Jul 23, 2012 | 33.44 | 34.05 | 33.42 | 33.81 | 195,645 | -0.12(-0.35%) |
Jul 20, 2012 | 33.87 | 34.54 | 33.43 | 33.93 | 375,819 | -0.06(-0.17%) |
Jul 19, 2012 | 34.23 | 34.36 | 33.91 | 33.99 | 322,160 | -0.07(-0.22%) |
Jul 18, 2012 | 34.04 | 34.46 | 33.78 | 34.07 | 293,695 | -0.16(-0.46%) |
Jul 17, 2012 | 34.55 | 34.79 | 33.87 | 34.22 | 291,648 | -0.21(-0.60%) |
Jul 16, 2012 | 35.30 | 35.34 | 34.20 | 34.43 | 283,105 | -0.79(-2.25%) |
Jul 13, 2012 | 35.56 | 36.00 | 34.99 | 35.22 | 156,837 | -0.19(-0.52%) |
Jul 12, 2012 | 34.35 | 35.65 | 34.15 | 35.41 | 283,898 | +0.59(+1.71%) |
Jul 11, 2012 | 34.90 | 35.33 | 34.33 | 34.81 | 209,459 | -0.13(-0.36%) |
Jul 10, 2012 | 35.30 | 35.57 | 34.62 | 34.94 | 454,191 | -0.30(-0.86%) |
Jul 09, 2012 | 34.54 | 35.27 | 34.35 | 35.25 | 347,624 | +0.58(+1.67%) |
Jul 06, 2012 | 34.89 | 34.93 | 34.33 | 34.67 | 225,741 | -0.60(-1.70%) |
Jul 05, 2012 | 34.60 | 36.08 | 34.34 | 35.27 | 344,050 | +0.95(+2.77%) |
Jul 03, 2012 | 34.52 | 34.67 | 34.23 | 34.32 | 224,782 | +0.42(+1.25%) |
Jul 02, 2012 | 33.54 | 34.07 | 33.42 | 33.89 | 124,607 | +0.36(+1.06%) |
Jun 29, 2012 | 33.31 | 33.84 | 33.22 | 33.54 | 321,562 | +1.37(+4.24%) |
Jun 28, 2012 | 32.74 | 32.85 | 31.88 | 32.17 | 228,103 | -1.02(-3.06%) |
Jun 27, 2012 | 33.56 | 33.69 | 33.06 | 33.19 | 160,707 | -0.36(-1.08%) |
Jun 26, 2012 | 33.64 | 33.70 | 32.89 | 33.55 | 148,785 | -0.04(-0.11%) |
Jun 25, 2012 | 32.65 | 34.03 | 32.65 | 33.59 | 210,361 | +0.45(+1.37%) |
Jun 22, 2012 | 33.43 | 33.47 | 32.73 | 33.14 | 194,096 | -0.29(-0.87%) |
Jun 21, 2012 | 33.51 | 34.24 | 33.31 | 33.43 | 369,482 | -0.87(-2.53%) |
Jun 20, 2012 | 34.69 | 34.73 | 33.98 | 34.30 | 351,858 | -0.53(-1.51%) |
Jun 19, 2012 | 35.23 | 35.25 | 34.72 | 34.82 | 278,860 | -0.06(-0.17%) |
Jun 18, 2012 | 33.93 | 34.93 | 33.93 | 34.88 | 299,902 | +0.68(+1.97%) |
Jun 15, 2012 | 33.95 | 34.39 | 33.76 | 34.21 | 663,141 | +0.07(+0.22%) |
Jun 14, 2012 | 35.07 | 35.10 | 33.89 | 34.13 | 297,253 | -0.53(-1.52%) |
Jun 13, 2012 | 34.31 | 35.53 | 34.27 | 34.66 | 324,241 | +0.39(+1.13%) |
Jun 12, 2012 | 33.06 | 34.44 | 32.73 | 34.27 | 537,428 | +1.42(+4.31%) |
Jun 11, 2012 | 33.13 | 33.17 | 32.26 | 32.86 | 295,240 | -0.13(-0.38%) |
Jun 08, 2012 | 32.54 | 33.38 | 32.22 | 32.98 | 302,590 | +0.24(+0.75%) |
Jun 07, 2012 | 34.63 | 34.63 | 32.46 | 32.74 | 672,467 | -1.91(-5.52%) |
Jun 06, 2012 | 34.33 | 35.04 | 33.97 | 34.65 | 510,989 | +0.85(+2.52%) |
Jun 05, 2012 | 33.65 | 34.05 | 33.32 | 33.80 | 215,432 | +0.16(+0.46%) |
Jun 04, 2012 | 32.89 | 33.68 | 32.83 | 33.64 | 360,869 | +0.68(+2.07%) |