Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 47.26 | 47.46 | 46.41 | 46.66 | 297,999 | -0.25(-0.53%) |
Aug 30, 2012 | 46.98 | 47.08 | 46.77 | 46.91 | 364,435 | -0.35(-0.74%) |
Aug 29, 2012 | 46.59 | 47.29 | 46.26 | 47.26 | 554,641 | +0.73(+1.57%) |
Aug 27, 2012 | 46.06 | 46.63 | 45.88 | 46.53 | 384,223 | +0.73(+1.59%) |
Aug 24, 2012 | 44.32 | 45.97 | 44.28 | 45.80 | 554,092 | +1.29(+2.90%) |
Aug 23, 2012 | 44.82 | 44.84 | 44.35 | 44.51 | 495,204 | -0.33(-0.74%) |
Aug 22, 2012 | 45.55 | 45.64 | 44.62 | 44.84 | 547,731 | -0.67(-1.47%) |
Aug 21, 2012 | 46.20 | 46.34 | 44.90 | 45.51 | 462,694 | -0.59(-1.28%) |
Aug 20, 2012 | 46.80 | 47.28 | 45.86 | 46.10 | 504,814 | -0.96(-2.04%) |
Aug 17, 2012 | 45.60 | 47.47 | 45.42 | 47.06 | 595,577 | +1.48(+3.25%) |
Aug 16, 2012 | 44.71 | 45.85 | 44.37 | 45.58 | 467,530 | +0.76(+1.70%) |
Aug 15, 2012 | 43.91 | 45.37 | 43.91 | 44.82 | 699,611 | +1.07(+2.45%) |
Aug 14, 2012 | 44.27 | 44.98 | 43.33 | 43.75 | 572,119 | -0.08(-0.18%) |
Aug 13, 2012 | 43.68 | 44.09 | 42.92 | 43.83 | 331,933 | +0.02(+0.05%) |
Aug 10, 2012 | 44.01 | 44.10 | 43.14 | 43.81 | 371,604 | -0.53(-1.20%) |
Aug 09, 2012 | 42.94 | 44.55 | 42.80 | 44.34 | 442,081 | +1.30(+3.02%) |
Aug 08, 2012 | 42.95 | 43.49 | 42.37 | 43.04 | 240,839 | -0.09(-0.21%) |
Aug 07, 2012 | 42.51 | 43.56 | 42.04 | 43.13 | 373,836 | +1.09(+2.59%) |
Aug 06, 2012 | 42.15 | 42.95 | 42.00 | 42.04 | 400,534 | -0.23(-0.54%) |
Aug 03, 2012 | 42.02 | 43.00 | 41.87 | 42.27 | 701,346 | +0.14(+0.33%) |
Aug 02, 2012 | 41.79 | 42.52 | 41.62 | 42.13 | 827,038 | +0.19(+0.45%) |
Aug 01, 2012 | 42.85 | 43.00 | 41.76 | 41.94 | 840,316 | -0.35(-0.83%) |
Jul 31, 2012 | 43.40 | 43.40 | 42.22 | 42.29 | 822,448 | -1.20(-2.76%) |
Jul 30, 2012 | 43.96 | 43.96 | 42.48 | 43.49 | 815,920 | -0.60(-1.36%) |
Jul 27, 2012 | 42.86 | 44.73 | 42.50 | 44.09 | 820,088 | +1.54(+3.62%) |
Jul 26, 2012 | 42.12 | 43.51 | 41.30 | 42.55 | 2,017,842 | +1.24(+3.00%) |
Jul 25, 2012 | 36.54 | 42.06 | 36.35 | 41.31 | 4,710,896 | +8.73(+26.80%) |
Jul 24, 2012 | 33.72 | 33.72 | 32.40 | 32.58 | 936,144 | -1.06(-3.15%) |
Jul 23, 2012 | 33.38 | 34.08 | 32.62 | 33.64 | 400,847 | -0.47(-1.38%) |
Jul 20, 2012 | 33.74 | 34.38 | 33.66 | 34.11 | 363,295 | +0.01(+0.03%) |
Jul 19, 2012 | 33.82 | 34.36 | 33.02 | 34.10 | 493,961 | +0.40(+1.19%) |
Jul 18, 2012 | 33.39 | 34.15 | 33.17 | 33.70 | 503,018 | +0.24(+0.72%) |
Jul 17, 2012 | 33.96 | 34.21 | 33.29 | 33.46 | 784,713 | -0.49(-1.44%) |
Jul 16, 2012 | 33.59 | 34.65 | 33.15 | 33.95 | 469,754 | +0.21(+0.62%) |
Jul 13, 2012 | 33.25 | 34.71 | 33.25 | 33.74 | 516,925 | +0.54(+1.63%) |
Jul 12, 2012 | 32.24 | 33.33 | 32.10 | 33.20 | 497,280 | +0.66(+2.03%) |
Jul 11, 2012 | 32.79 | 32.85 | 32.16 | 32.54 | 471,189 | -0.26(-0.79%) |
Jul 10, 2012 | 32.85 | 33.23 | 32.67 | 32.80 | 353,397 | +0.22(+0.68%) |
Jul 09, 2012 | 32.51 | 32.98 | 32.18 | 32.58 | 385,605 | +0.09(+0.28%) |
Jul 06, 2012 | 32.38 | 32.57 | 31.89 | 32.49 | 532,528 | -0.38(-1.16%) |
Jul 05, 2012 | 32.76 | 33.63 | 32.69 | 32.87 | 373,241 | +0.01(+0.03%) |
Jul 03, 2012 | 33.63 | 34.00 | 32.66 | 32.86 | 542,694 | -1.56(-4.53%) |
Jul 02, 2012 | 33.79 | 34.56 | 33.01 | 34.42 | 1,105,567 | +0.63(+1.86%) |
Jun 29, 2012 | 33.07 | 34.25 | 32.82 | 33.79 | 562,050 | +1.44(+4.45%) |
Jun 28, 2012 | 32.41 | 32.87 | 31.83 | 32.35 | 528,824 | -0.47(-1.43%) |
Jun 27, 2012 | 32.32 | 32.82 | 31.95 | 32.82 | 427,405 | +0.69(+2.15%) |
Jun 26, 2012 | 31.26 | 32.53 | 30.81 | 32.13 | 533,689 | +0.96(+3.08%) |
Jun 25, 2012 | 30.60 | 31.41 | 30.10 | 31.17 | 381,472 | +0.02(+0.06%) |
Jun 22, 2012 | 31.44 | 31.60 | 30.75 | 31.15 | 998,808 | -0.09(-0.29%) |
Jun 21, 2012 | 33.40 | 33.47 | 31.12 | 31.24 | 768,815 | -2.09(-6.27%) |
Jun 20, 2012 | 32.89 | 33.69 | 32.63 | 33.33 | 579,354 | +0.23(+0.69%) |
Jun 19, 2012 | 31.77 | 33.38 | 31.76 | 33.10 | 827,142 | +1.48(+4.68%) |
Jun 18, 2012 | 30.19 | 31.71 | 30.00 | 31.62 | 574,879 | +1.20(+3.94%) |
Jun 15, 2012 | 30.43 | 30.60 | 29.99 | 30.42 | 1,484,083 | +0.00(+0.00%) |
Jun 14, 2012 | 29.81 | 30.52 | 29.55 | 30.42 | 599,370 | +0.60(+2.01%) |
Jun 13, 2012 | 30.39 | 30.71 | 29.64 | 29.82 | 512,040 | -0.69(-2.26%) |
Jun 12, 2012 | 29.99 | 30.81 | 29.85 | 30.51 | 617,385 | +0.98(+3.32%) |
Jun 11, 2012 | 30.71 | 30.71 | 29.51 | 29.53 | 365,059 | -0.73(-2.41%) |
Jun 08, 2012 | 29.39 | 30.58 | 29.01 | 30.26 | 535,812 | +0.79(+2.68%) |
Jun 07, 2012 | 29.47 | 30.08 | 29.21 | 29.47 | 478,860 | +0.34(+1.17%) |
Jun 06, 2012 | 28.53 | 30.07 | 28.53 | 29.13 | 682,433 | +0.99(+3.52%) |
Jun 05, 2012 | 27.62 | 28.41 | 27.57 | 28.14 | 465,989 | +0.33(+1.19%) |
Jun 04, 2012 | 27.60 | 27.84 | 26.52 | 27.81 | 808,500 | +0.23(+0.83%) |