Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.82 | 41.66 | 40.75 | 41.49 | 230,456 | +1.02(+2.52%) |
Aug 30, 2012 | 40.71 | 40.85 | 40.42 | 40.47 | 182,053 | -0.38(-0.92%) |
Aug 29, 2012 | 40.71 | 41.00 | 40.42 | 40.85 | 165,716 | +0.16(+0.39%) |
Aug 27, 2012 | 41.21 | 41.27 | 40.58 | 40.69 | 156,777 | -0.24(-0.58%) |
Aug 24, 2012 | 40.45 | 41.35 | 40.36 | 40.93 | 197,813 | +0.50(+1.24%) |
Aug 23, 2012 | 40.57 | 40.83 | 40.16 | 40.43 | 174,523 | -0.25(-0.63%) |
Aug 22, 2012 | 40.33 | 40.80 | 40.10 | 40.68 | 155,153 | +0.42(+1.03%) |
Aug 21, 2012 | 40.43 | 41.10 | 40.13 | 40.27 | 178,551 | +0.02(+0.05%) |
Aug 20, 2012 | 39.62 | 40.32 | 38.84 | 40.25 | 320,257 | -0.74(-1.80%) |
Aug 17, 2012 | 42.21 | 42.32 | 40.79 | 40.98 | 687,551 | -0.59(-1.43%) |
Aug 16, 2012 | 39.93 | 41.84 | 39.51 | 41.58 | 427,146 | +1.68(+4.21%) |
Aug 15, 2012 | 39.39 | 39.95 | 39.31 | 39.90 | 202,317 | +0.55(+1.39%) |
Aug 14, 2012 | 39.93 | 40.40 | 39.14 | 39.35 | 443,573 | -0.28(-0.71%) |
Aug 13, 2012 | 39.27 | 39.78 | 38.88 | 39.63 | 196,716 | +0.19(+0.48%) |
Aug 10, 2012 | 39.79 | 39.93 | 39.36 | 39.45 | 112,152 | -0.49(-1.23%) |
Aug 09, 2012 | 39.41 | 40.05 | 39.30 | 39.94 | 200,565 | +0.42(+1.05%) |
Aug 08, 2012 | 39.29 | 39.87 | 38.82 | 39.52 | 148,115 | +0.13(+0.34%) |
Aug 07, 2012 | 38.98 | 39.43 | 38.89 | 39.39 | 274,307 | +0.70(+1.81%) |
Aug 06, 2012 | 38.44 | 38.88 | 38.31 | 38.69 | 260,331 | +0.31(+0.81%) |
Aug 03, 2012 | 37.92 | 38.64 | 37.76 | 38.38 | 515,521 | +1.08(+2.88%) |
Aug 02, 2012 | 36.40 | 37.84 | 36.08 | 37.30 | 652,823 | +0.28(+0.76%) |
Aug 01, 2012 | 36.58 | 37.55 | 36.02 | 37.02 | 753,458 | +0.55(+1.50%) |
Jul 31, 2012 | 36.47 | 37.38 | 36.21 | 36.47 | 587,800 | -0.66(-1.78%) |
Jul 30, 2012 | 36.81 | 39.30 | 35.94 | 37.13 | 2,502,588 | -5.45(-12.81%) |
Jul 27, 2012 | 41.58 | 42.71 | 41.09 | 42.59 | 199,989 | +1.32(+3.20%) |
Jul 26, 2012 | 41.87 | 41.87 | 40.56 | 41.27 | 590,891 | +0.34(+0.83%) |
Jul 25, 2012 | 42.91 | 42.98 | 40.85 | 40.93 | 435,336 | -1.69(-3.96%) |
Jul 24, 2012 | 43.75 | 43.77 | 42.47 | 42.62 | 231,859 | -1.21(-2.76%) |
Jul 23, 2012 | 43.27 | 43.91 | 43.01 | 43.82 | 289,152 | -0.19(-0.43%) |
Jul 20, 2012 | 43.79 | 44.22 | 43.79 | 44.01 | 282,544 | -0.08(-0.17%) |
Jul 19, 2012 | 44.29 | 44.38 | 43.58 | 44.09 | 320,206 | +0.04(+0.09%) |
Jul 18, 2012 | 43.94 | 44.44 | 43.71 | 44.05 | 352,243 | -0.01(-0.02%) |
Jul 17, 2012 | 44.35 | 44.35 | 43.57 | 44.06 | 308,246 | -0.19(-0.43%) |
Jul 16, 2012 | 45.41 | 45.41 | 43.75 | 44.25 | 414,402 | -1.27(-2.80%) |
Jul 13, 2012 | 44.84 | 45.83 | 44.84 | 45.52 | 619,334 | +0.77(+1.73%) |
Jul 12, 2012 | 44.08 | 45.18 | 43.80 | 44.75 | 298,740 | +0.38(+0.85%) |
Jul 11, 2012 | 44.73 | 45.27 | 43.90 | 44.37 | 234,858 | -0.26(-0.59%) |
Jul 10, 2012 | 46.30 | 46.43 | 44.45 | 44.64 | 254,695 | -1.47(-3.19%) |
Jul 09, 2012 | 46.07 | 46.29 | 45.25 | 46.11 | 126,942 | -0.05(-0.10%) |
Jul 06, 2012 | 46.11 | 46.41 | 45.55 | 46.16 | 144,028 | -0.41(-0.87%) |
Jul 05, 2012 | 46.37 | 47.18 | 46.25 | 46.56 | 155,924 | +0.01(+0.02%) |
Jul 03, 2012 | 46.13 | 46.59 | 45.77 | 46.55 | 158,662 | +0.55(+1.19%) |
Jul 02, 2012 | 46.39 | 46.36 | 45.01 | 46.00 | 239,711 | -0.39(-0.83%) |
Jun 29, 2012 | 46.59 | 46.62 | 45.70 | 46.39 | 370,505 | +0.67(+1.47%) |
Jun 28, 2012 | 44.71 | 45.77 | 44.29 | 45.72 | 163,243 | +0.70(+1.55%) |
Jun 27, 2012 | 44.71 | 45.77 | 44.66 | 45.02 | 188,708 | +0.68(+1.53%) |
Jun 26, 2012 | 43.61 | 44.65 | 42.98 | 44.34 | 153,650 | +0.86(+1.97%) |
Jun 25, 2012 | 43.55 | 43.83 | 43.09 | 43.49 | 188,045 | -0.60(-1.37%) |
Jun 22, 2012 | 44.98 | 44.99 | 43.67 | 44.09 | 752,448 | -0.57(-1.27%) |
Jun 21, 2012 | 46.18 | 46.26 | 44.54 | 44.66 | 222,693 | -1.59(-3.43%) |
Jun 20, 2012 | 46.79 | 46.89 | 46.00 | 46.24 | 313,188 | -0.45(-0.97%) |
Jun 19, 2012 | 46.79 | 47.16 | 46.57 | 46.69 | 353,673 | -0.08(-0.18%) |
Jun 18, 2012 | 45.84 | 47.09 | 45.69 | 46.78 | 224,691 | +0.44(+0.96%) |
Jun 15, 2012 | 45.83 | 46.55 | 45.17 | 46.34 | 1,419,223 | +0.85(+1.87%) |
Jun 14, 2012 | 44.83 | 45.50 | 44.41 | 45.49 | 234,677 | +0.89(+1.99%) |
Jun 13, 2012 | 44.74 | 45.47 | 44.18 | 44.60 | 287,728 | -0.32(-0.71%) |
Jun 12, 2012 | 43.97 | 45.06 | 43.59 | 44.92 | 332,705 | +1.15(+2.63%) |
Jun 11, 2012 | 45.14 | 45.19 | 43.72 | 43.77 | 243,907 | -0.77(-1.74%) |
Jun 08, 2012 | 43.54 | 44.57 | 43.35 | 44.54 | 134,793 | +0.92(+2.10%) |
Jun 07, 2012 | 43.72 | 44.25 | 43.07 | 43.63 | 186,402 | +0.50(+1.16%) |
Jun 06, 2012 | 42.46 | 43.26 | 42.45 | 43.13 | 206,234 | +0.95(+2.26%) |
Jun 05, 2012 | 41.05 | 42.23 | 40.85 | 42.17 | 236,163 | +0.89(+2.15%) |
Jun 04, 2012 | 41.98 | 42.22 | 40.52 | 41.29 | 348,791 | -0.69(-1.64%) |