Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 41.37 | 41.56 | 41.01 | 41.28 | 39,629 | +0.37(+0.90%) |
Aug 30, 2012 | 41.23 | 41.37 | 40.53 | 40.91 | 106,026 | -0.70(-1.69%) |
Aug 29, 2012 | 41.34 | 41.88 | 41.18 | 41.61 | 68,555 | +0.33(+0.81%) |
Aug 27, 2012 | 41.18 | 41.94 | 40.79 | 41.28 | 49,186 | +0.28(+0.68%) |
Aug 24, 2012 | 40.60 | 41.15 | 40.53 | 40.99 | 57,176 | +0.39(+0.95%) |
Aug 23, 2012 | 40.40 | 41.01 | 40.25 | 40.61 | 86,817 | +0.28(+0.70%) |
Aug 22, 2012 | 39.96 | 40.48 | 39.78 | 40.33 | 28,417 | +0.18(+0.44%) |
Aug 21, 2012 | 40.18 | 40.94 | 40.12 | 40.15 | 43,790 | +0.11(+0.26%) |
Aug 20, 2012 | 39.56 | 40.13 | 39.49 | 40.05 | 18,637 | +0.23(+0.57%) |
Aug 17, 2012 | 39.56 | 40.01 | 39.31 | 39.82 | 44,972 | +0.35(+0.89%) |
Aug 16, 2012 | 39.26 | 39.65 | 38.98 | 39.47 | 44,769 | +0.15(+0.38%) |
Aug 15, 2012 | 38.92 | 39.35 | 38.88 | 39.32 | 73,213 | +0.50(+1.29%) |
Aug 14, 2012 | 39.35 | 39.35 | 38.66 | 38.82 | 56,623 | -0.29(-0.74%) |
Aug 13, 2012 | 39.62 | 39.63 | 38.49 | 39.11 | 54,650 | -0.81(-2.02%) |
Aug 10, 2012 | 39.69 | 40.08 | 39.49 | 39.92 | 37,068 | -0.01(-0.02%) |
Aug 09, 2012 | 39.28 | 40.31 | 39.22 | 39.92 | 50,363 | +0.67(+1.70%) |
Aug 08, 2012 | 38.60 | 39.26 | 38.41 | 39.26 | 43,344 | +0.34(+0.88%) |
Aug 07, 2012 | 39.37 | 39.37 | 38.57 | 38.92 | 31,275 | +0.01(+0.02%) |
Aug 06, 2012 | 38.81 | 39.51 | 38.50 | 38.91 | 56,145 | +0.20(+0.52%) |
Aug 03, 2012 | 38.50 | 39.41 | 38.20 | 38.71 | 50,015 | +0.92(+2.44%) |
Aug 02, 2012 | 37.05 | 38.16 | 37.05 | 37.78 | 69,995 | +0.08(+0.21%) |
Aug 01, 2012 | 38.87 | 39.10 | 37.69 | 37.70 | 76,189 | -1.13(-2.91%) |
Jul 31, 2012 | 35.83 | 39.25 | 35.77 | 38.84 | 80,787 | +2.23(+6.09%) |
Jul 30, 2012 | 37.97 | 38.18 | 36.33 | 36.61 | 91,246 | -1.18(-3.11%) |
Jul 27, 2012 | 35.73 | 37.82 | 35.32 | 37.78 | 77,656 | +2.39(+6.74%) |
Jul 26, 2012 | 36.85 | 36.91 | 35.27 | 35.40 | 38,495 | -0.55(-1.54%) |
Jul 25, 2012 | 36.32 | 36.32 | 35.49 | 35.95 | 33,550 | -0.04(-0.10%) |
Jul 24, 2012 | 36.79 | 37.09 | 35.42 | 35.99 | 58,440 | -0.60(-1.63%) |
Jul 23, 2012 | 36.85 | 36.92 | 35.97 | 36.58 | 78,822 | -1.02(-2.71%) |
Jul 20, 2012 | 38.59 | 38.59 | 37.58 | 37.60 | 55,933 | -1.25(-3.21%) |
Jul 19, 2012 | 39.37 | 39.42 | 38.48 | 38.85 | 29,379 | -0.19(-0.49%) |
Jul 18, 2012 | 38.08 | 39.26 | 37.93 | 39.04 | 51,129 | +0.91(+2.39%) |
Jul 17, 2012 | 38.79 | 39.18 | 37.51 | 38.13 | 58,851 | -0.38(-0.98%) |
Jul 16, 2012 | 40.02 | 40.02 | 38.42 | 38.50 | 60,643 | -1.70(-4.23%) |
Jul 13, 2012 | 39.02 | 40.35 | 39.02 | 40.21 | 62,693 | +1.44(+3.72%) |
Jul 12, 2012 | 38.01 | 38.94 | 37.22 | 38.76 | 92,517 | +0.22(+0.57%) |
Jul 11, 2012 | 38.54 | 38.95 | 38.02 | 38.54 | 69,925 | +0.01(+0.02%) |
Jul 10, 2012 | 39.79 | 39.79 | 38.13 | 38.54 | 58,531 | -0.82(-2.08%) |
Jul 09, 2012 | 39.87 | 39.89 | 38.93 | 39.36 | 86,318 | -0.50(-1.25%) |
Jul 06, 2012 | 40.36 | 40.73 | 39.63 | 39.85 | 62,666 | -1.06(-2.58%) |
Jul 05, 2012 | 41.88 | 42.47 | 40.85 | 40.91 | 164,292 | -1.44(-3.40%) |
Jul 03, 2012 | 41.09 | 42.40 | 40.90 | 42.35 | 73,990 | +1.06(+2.56%) |
Jul 02, 2012 | 40.25 | 41.36 | 39.60 | 41.29 | 70,069 | +0.98(+2.42%) |
Jun 29, 2012 | 39.86 | 40.65 | 38.95 | 40.32 | 113,407 | +1.34(+3.45%) |
Jun 28, 2012 | 37.74 | 38.97 | 37.74 | 38.97 | 67,569 | +0.58(+1.52%) |
Jun 27, 2012 | 37.36 | 38.43 | 37.24 | 38.39 | 73,729 | +1.20(+3.21%) |
Jun 26, 2012 | 36.69 | 37.56 | 36.02 | 37.19 | 44,518 | +0.55(+1.50%) |
Jun 25, 2012 | 35.79 | 36.94 | 35.65 | 36.64 | 51,755 | +0.09(+0.24%) |
Jun 22, 2012 | 36.28 | 36.67 | 36.11 | 36.55 | 266,244 | +0.54(+1.50%) |
Jun 21, 2012 | 37.74 | 37.74 | 35.93 | 36.01 | 80,991 | -1.84(-4.86%) |
Jun 20, 2012 | 38.86 | 38.86 | 37.55 | 37.85 | 72,162 | -1.17(-3.00%) |
Jun 19, 2012 | 37.57 | 39.26 | 37.38 | 39.02 | 70,603 | +1.80(+4.83%) |
Jun 18, 2012 | 36.97 | 37.47 | 36.54 | 37.23 | 50,504 | +0.01(+0.02%) |
Jun 15, 2012 | 36.90 | 37.63 | 36.38 | 37.22 | 89,280 | +0.45(+1.23%) |
Jun 14, 2012 | 36.14 | 37.14 | 36.10 | 36.76 | 46,987 | +0.80(+2.23%) |
Jun 13, 2012 | 36.77 | 37.53 | 35.62 | 35.96 | 69,953 | -0.91(-2.46%) |
Jun 12, 2012 | 35.88 | 36.98 | 35.54 | 36.87 | 50,634 | +1.35(+3.81%) |
Jun 11, 2012 | 37.07 | 37.19 | 35.42 | 35.52 | 69,094 | -0.90(-2.47%) |
Jun 08, 2012 | 34.98 | 36.55 | 34.42 | 36.42 | 50,886 | +1.57(+4.51%) |
Jun 07, 2012 | 35.56 | 36.28 | 34.79 | 34.84 | 58,264 | -0.28(-0.79%) |
Jun 06, 2012 | 34.37 | 35.12 | 34.35 | 35.12 | 36,831 | +1.06(+3.12%) |
Jun 05, 2012 | 33.39 | 34.15 | 33.17 | 34.06 | 47,479 | +0.64(+1.91%) |
Jun 04, 2012 | 34.28 | 34.30 | 33.22 | 33.42 | 63,672 | -0.54(-1.59%) |