Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.75 | 38.75 | 37.75 | 37.75 | 4,079 | -0.50(-1.31%) |
Aug 30, 2012 | 37.50 | 38.25 | 37.50 | 38.25 | 780 | +0.50(+1.32%) |
Aug 29, 2012 | 38.00 | 39.25 | 37.75 | 37.75 | 2,406 | -0.50(-1.31%) |
Aug 27, 2012 | 38.25 | 38.25 | 37.75 | 38.25 | 1,950 | +0.25(+0.66%) |
Aug 24, 2012 | 38.50 | 38.50 | 37.52 | 38.00 | 1,770 | +0.25(+0.66%) |
Aug 23, 2012 | 37.50 | 38.75 | 37.50 | 37.75 | 1,352 | +0.25(+0.67%) |
Aug 22, 2012 | 38.00 | 38.25 | 37.50 | 37.50 | 2,024 | -0.50(-1.32%) |
Aug 21, 2012 | 38.25 | 38.50 | 37.50 | 38.00 | 1,332 | -0.23(-0.59%) |
Aug 20, 2012 | 39.25 | 39.81 | 37.50 | 38.23 | 3,473 | -1.02(-2.61%) |
Aug 17, 2012 | 40.25 | 40.25 | 39.00 | 39.25 | 2,277 | -0.25(-0.63%) |
Aug 16, 2012 | 38.75 | 40.00 | 38.50 | 39.50 | 3,663 | +1.50(+3.95%) |
Aug 15, 2012 | 39.75 | 39.75 | 37.25 | 38.00 | 2,501 | +0.50(+1.33%) |
Aug 14, 2012 | 37.75 | 38.75 | 37.25 | 37.50 | 4,190 | -1.20(-3.10%) |
Aug 13, 2012 | 38.75 | 39.25 | 38.00 | 38.70 | 1,705 | -0.55(-1.40%) |
Aug 10, 2012 | 39.50 | 40.00 | 38.50 | 39.25 | 2,179 | +1.00(+2.61%) |
Aug 09, 2012 | 38.75 | 38.75 | 37.50 | 38.25 | 840 | +0.00(+0.00%) |
Aug 08, 2012 | 37.77 | 39.00 | 37.25 | 38.25 | 2,782 | -0.75(-1.92%) |
Aug 07, 2012 | 38.50 | 39.50 | 37.75 | 39.00 | 1,919 | -0.00(-0.01%) |
Aug 06, 2012 | 38.50 | 39.75 | 38.25 | 39.00 | 2,469 | +0.25(+0.65%) |
Aug 03, 2012 | 38.00 | 38.75 | 37.00 | 38.75 | 2,719 | +0.50(+1.31%) |
Aug 02, 2012 | 38.00 | 38.50 | 37.08 | 38.25 | 2,851 | +0.25(+0.66%) |
Aug 01, 2012 | 37.50 | 38.75 | 37.50 | 38.00 | 2,602 | -0.25(-0.65%) |
Jul 31, 2012 | 38.00 | 38.50 | 37.25 | 38.25 | 2,326 | -0.25(-0.65%) |
Jul 30, 2012 | 38.00 | 39.00 | 37.52 | 38.50 | 1,260 | -0.25(-0.65%) |
Jul 27, 2012 | 37.50 | 39.00 | 37.50 | 38.75 | 2,793 | +0.50(+1.31%) |
Jul 26, 2012 | 37.34 | 38.50 | 37.00 | 38.25 | 961 | -0.25(-0.65%) |
Jul 25, 2012 | 37.25 | 38.75 | 37.00 | 38.50 | 4,840 | +1.00(+2.67%) |
Jul 24, 2012 | 38.50 | 38.75 | 36.75 | 37.50 | 3,070 | -0.25(-0.66%) |
Jul 23, 2012 | 38.00 | 38.49 | 36.75 | 37.75 | 3,883 | -0.50(-1.31%) |
Jul 20, 2012 | 39.75 | 40.00 | 38.00 | 38.25 | 2,967 | -1.00(-2.55%) |
Jul 19, 2012 | 38.75 | 40.00 | 38.50 | 39.25 | 519 | +0.50(+1.29%) |
Jul 18, 2012 | 38.00 | 39.50 | 37.75 | 38.75 | 2,148 | +0.25(+0.65%) |
Jul 17, 2012 | 38.75 | 39.02 | 37.75 | 38.50 | 3,042 | -0.75(-1.91%) |
Jul 16, 2012 | 38.50 | 39.36 | 38.00 | 39.25 | 2,536 | +0.84(+2.18%) |
Jul 13, 2012 | 39.25 | 40.00 | 38.00 | 38.41 | 3,076 | +0.16(+0.42%) |
Jul 12, 2012 | 38.50 | 40.00 | 37.25 | 38.25 | 3,164 | -0.50(-1.29%) |
Jul 11, 2012 | 39.50 | 40.00 | 37.50 | 38.75 | 9,055 | -1.25(-3.12%) |
Jul 10, 2012 | 41.25 | 43.75 | 37.00 | 40.00 | 12,664 | -1.03(-2.51%) |
Jul 09, 2012 | 39.00 | 43.75 | 37.75 | 41.03 | 18,264 | +2.28(+5.88%) |
Jul 06, 2012 | 37.75 | 39.00 | 36.50 | 38.75 | 3,232 | +0.50(+1.31%) |
Jul 05, 2012 | 40.00 | 40.50 | 38.12 | 38.25 | 2,631 | -1.00(-2.55%) |
Jul 03, 2012 | 41.00 | 41.00 | 39.25 | 39.25 | 2,506 | -1.00(-2.48%) |
Jul 02, 2012 | 41.00 | 41.00 | 39.00 | 40.25 | 1,978 | +0.00(+0.00%) |
Jun 29, 2012 | 41.25 | 41.50 | 39.00 | 40.25 | 5,479 | +0.00(+0.01%) |
Jun 28, 2012 | 39.50 | 41.75 | 38.75 | 40.25 | 17,340 | +1.50(+3.86%) |
Jun 27, 2012 | 37.00 | 41.00 | 36.72 | 38.75 | 35,883 | +2.00(+5.44%) |
Jun 26, 2012 | 36.00 | 37.00 | 35.00 | 36.75 | 4,356 | +1.12(+3.16%) |
Jun 25, 2012 | 36.25 | 36.25 | 35.00 | 35.62 | 2,246 | -0.38(-1.04%) |
Jun 22, 2012 | 36.25 | 36.25 | 35.50 | 36.00 | 2,035 | +0.00(+0.00%) |
Jun 21, 2012 | 35.00 | 36.75 | 34.75 | 36.00 | 2,766 | +0.25(+0.70%) |
Jun 20, 2012 | 34.75 | 36.50 | 34.50 | 35.75 | 1,535 | +0.25(+0.70%) |
Jun 19, 2012 | 35.75 | 35.75 | 34.50 | 35.50 | 2,420 | +0.50(+1.43%) |
Jun 18, 2012 | 34.98 | 36.50 | 34.50 | 35.00 | 1,796 | +0.00(+0.00%) |
Jun 15, 2012 | 35.00 | 36.25 | 34.50 | 35.00 | 2,061 | -2.00(-5.41%) |
Jun 14, 2012 | 34.00 | 37.00 | 33.75 | 37.00 | 2,672 | +1.75(+4.96%) |
Jun 13, 2012 | 35.50 | 35.50 | 33.75 | 35.25 | 735 | -0.25(-0.70%) |
Jun 12, 2012 | 36.25 | 36.25 | 34.50 | 35.50 | 559 | -0.25(-0.70%) |
Jun 11, 2012 | 36.25 | 36.25 | 33.75 | 35.75 | 1,626 | +0.00(+0.00%) |
Jun 08, 2012 | 34.56 | 35.75 | 34.00 | 35.75 | 862 | +1.00(+2.88%) |
Jun 07, 2012 | 35.50 | 35.50 | 34.75 | 34.75 | 2,702 | -0.75(-2.11%) |
Jun 06, 2012 | 36.00 | 36.00 | 34.75 | 35.50 | 630 | +0.00(+0.00%) |
Jun 05, 2012 | 34.50 | 36.25 | 33.00 | 35.50 | 969 | +0.75(+2.16%) |
Jun 04, 2012 | 35.00 | 35.50 | 33.75 | 34.75 | 1,948 | -0.50(-1.42%) |