Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 38.02 | 38.33 | 37.96 | 38.26 | 923,749 | +0.38(+0.99%) |
Aug 30, 2012 | 37.83 | 38.00 | 37.63 | 37.88 | 534,963 | -0.11(-0.30%) |
Aug 29, 2012 | 37.82 | 38.12 | 37.60 | 38.00 | 642,569 | +0.01(+0.03%) |
Aug 27, 2012 | 37.87 | 38.23 | 37.77 | 37.98 | 810,483 | +0.18(+0.47%) |
Aug 24, 2012 | 37.24 | 37.84 | 37.21 | 37.81 | 778,429 | +0.43(+1.16%) |
Aug 23, 2012 | 37.93 | 37.99 | 37.34 | 37.37 | 1,137,337 | -0.63(-1.66%) |
Aug 22, 2012 | 38.03 | 38.21 | 37.85 | 38.00 | 612,625 | -0.05(-0.12%) |
Aug 21, 2012 | 38.22 | 38.32 | 37.97 | 38.05 | 973,301 | -0.11(-0.30%) |
Aug 20, 2012 | 37.97 | 38.27 | 37.97 | 38.16 | 928,574 | +0.12(+0.32%) |
Aug 17, 2012 | 38.15 | 38.31 | 37.98 | 38.04 | 949,670 | -0.04(-0.10%) |
Aug 16, 2012 | 38.04 | 38.13 | 37.91 | 38.08 | 820,015 | +0.08(+0.20%) |
Aug 15, 2012 | 38.05 | 38.15 | 37.97 | 38.00 | 583,992 | -0.05(-0.12%) |
Aug 14, 2012 | 38.22 | 38.32 | 37.95 | 38.05 | 934,055 | +0.03(+0.07%) |
Aug 13, 2012 | 38.04 | 38.08 | 37.89 | 38.02 | 542,455 | -0.05(-0.12%) |
Aug 10, 2012 | 37.98 | 38.13 | 37.89 | 38.07 | 547,324 | +0.04(+0.10%) |
Aug 09, 2012 | 37.87 | 38.20 | 37.87 | 38.03 | 788,350 | +0.01(+0.02%) |
Aug 08, 2012 | 37.97 | 38.22 | 37.82 | 38.02 | 624,174 | -0.11(-0.30%) |
Aug 07, 2012 | 38.09 | 38.31 | 38.06 | 38.13 | 784,234 | +0.15(+0.40%) |
Aug 06, 2012 | 38.01 | 38.27 | 37.98 | 37.98 | 792,334 | +0.07(+0.17%) |
Aug 03, 2012 | 37.65 | 37.94 | 37.46 | 37.92 | 1,105,547 | +0.84(+2.26%) |
Aug 02, 2012 | 36.88 | 37.15 | 36.69 | 37.08 | 1,313,898 | +0.01(+0.03%) |
Aug 01, 2012 | 37.39 | 37.44 | 36.88 | 37.07 | 1,289,481 | -0.13(-0.35%) |
Jul 31, 2012 | 37.04 | 37.45 | 37.03 | 37.20 | 2,053,469 | +0.05(+0.13%) |
Jul 30, 2012 | 38.55 | 38.55 | 36.75 | 37.16 | 2,828,425 | -2.03(-5.18%) |
Jul 27, 2012 | 38.80 | 39.26 | 38.52 | 39.19 | 1,308,244 | +0.67(+1.73%) |
Jul 26, 2012 | 38.49 | 38.63 | 38.29 | 38.52 | 1,350,092 | +0.65(+1.71%) |
Jul 25, 2012 | 38.02 | 38.18 | 37.79 | 37.87 | 741,591 | +0.00(+0.00%) |
Jul 24, 2012 | 38.08 | 38.11 | 37.51 | 37.87 | 797,288 | -0.16(-0.42%) |
Jul 23, 2012 | 37.85 | 38.13 | 37.73 | 38.03 | 826,909 | -0.08(-0.20%) |
Jul 20, 2012 | 38.29 | 38.41 | 38.07 | 38.11 | 987,357 | -0.41(-1.07%) |
Jul 19, 2012 | 38.78 | 38.98 | 38.43 | 38.52 | 1,692,382 | -0.03(-0.07%) |
Jul 18, 2012 | 38.13 | 38.70 | 38.08 | 38.55 | 1,793,897 | +0.28(+0.74%) |
Jul 17, 2012 | 38.40 | 38.45 | 37.88 | 38.27 | 976,724 | +0.03(+0.07%) |
Jul 16, 2012 | 38.27 | 38.34 | 38.01 | 38.24 | 991,740 | -0.20(-0.51%) |
Jul 13, 2012 | 37.69 | 38.44 | 37.66 | 38.44 | 1,178,915 | +0.76(+2.02%) |
Jul 12, 2012 | 37.63 | 37.82 | 37.43 | 37.67 | 718,018 | -0.24(-0.64%) |
Jul 11, 2012 | 37.60 | 38.02 | 37.48 | 37.92 | 1,147,516 | +0.38(+1.00%) |
Jul 10, 2012 | 38.01 | 38.15 | 37.39 | 37.54 | 934,758 | -0.23(-0.62%) |
Jul 09, 2012 | 38.06 | 38.11 | 37.63 | 37.78 | 694,717 | -0.28(-0.74%) |
Jul 06, 2012 | 37.73 | 38.09 | 37.73 | 38.06 | 940,814 | -0.08(-0.22%) |
Jul 05, 2012 | 38.69 | 38.81 | 38.12 | 38.14 | 1,170,324 | -0.70(-1.81%) |
Jul 03, 2012 | 38.57 | 39.05 | 38.56 | 38.85 | 949,352 | +0.31(+0.80%) |
Jul 02, 2012 | 38.46 | 38.76 | 38.28 | 38.54 | 1,230,200 | +0.09(+0.24%) |
Jun 29, 2012 | 38.46 | 38.50 | 38.24 | 38.44 | 1,428,634 | +0.72(+1.92%) |
Jun 28, 2012 | 37.17 | 37.74 | 37.06 | 37.72 | 1,057,808 | +0.27(+0.73%) |
Jun 27, 2012 | 37.03 | 37.47 | 36.91 | 37.45 | 1,015,983 | +0.48(+1.30%) |
Jun 26, 2012 | 37.06 | 37.19 | 36.80 | 36.97 | 1,191,926 | +0.02(+0.05%) |
Jun 25, 2012 | 37.35 | 37.35 | 36.85 | 36.95 | 1,179,473 | -0.70(-1.87%) |
Jun 22, 2012 | 37.73 | 37.82 | 37.52 | 37.66 | 1,323,441 | +0.22(+0.58%) |
Jun 21, 2012 | 38.51 | 38.65 | 37.39 | 37.44 | 1,349,527 | -1.01(-2.62%) |
Jun 20, 2012 | 38.47 | 38.73 | 38.18 | 38.44 | 1,107,074 | +0.04(+0.10%) |
Jun 19, 2012 | 38.43 | 38.61 | 38.30 | 38.41 | 1,121,943 | +0.15(+0.39%) |
Jun 18, 2012 | 37.97 | 38.36 | 37.80 | 38.26 | 1,327,396 | +0.23(+0.62%) |
Jun 15, 2012 | 37.54 | 38.03 | 37.39 | 38.02 | 1,736,658 | +0.70(+1.89%) |
Jun 14, 2012 | 36.98 | 37.38 | 36.89 | 37.32 | 1,043,829 | +0.45(+1.22%) |
Jun 13, 2012 | 37.16 | 37.34 | 36.74 | 36.87 | 916,481 | -0.41(-1.11%) |
Jun 12, 2012 | 37.27 | 37.31 | 37.00 | 37.28 | 1,027,524 | +0.14(+0.38%) |
Jun 11, 2012 | 37.78 | 37.91 | 37.07 | 37.14 | 1,123,807 | -0.33(-0.88%) |
Jun 08, 2012 | 37.03 | 37.47 | 36.93 | 37.47 | 1,364,883 | +0.29(+0.78%) |
Jun 07, 2012 | 37.59 | 37.70 | 37.07 | 37.18 | 943,298 | +0.03(+0.08%) |
Jun 06, 2012 | 36.44 | 37.15 | 36.41 | 37.15 | 1,414,740 | +0.97(+2.68%) |
Jun 05, 2012 | 35.89 | 36.28 | 35.89 | 36.18 | 846,187 | +0.19(+0.52%) |
Jun 04, 2012 | 36.10 | 36.18 | 35.84 | 35.99 | 934,666 | -0.06(-0.16%) |