Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 39.88 | 40.13 | 38.55 | 38.99 | 613,172 | -0.28(-0.71%) |
Aug 30, 2012 | 39.30 | 40.49 | 38.91 | 39.27 | 720,381 | -0.02(-0.05%) |
Aug 29, 2012 | 39.32 | 39.82 | 38.64 | 39.29 | 501,788 | +1.37(+3.62%) |
Aug 27, 2012 | 38.10 | 38.58 | 35.61 | 37.92 | 4,308,322 | -3.35(-8.12%) |
Aug 24, 2012 | 40.20 | 41.75 | 39.91 | 41.27 | 728,072 | +0.83(+2.05%) |
Aug 23, 2012 | 40.65 | 41.13 | 40.20 | 40.44 | 749,308 | -0.27(-0.66%) |
Aug 22, 2012 | 40.84 | 41.05 | 40.32 | 40.71 | 639,127 | -0.40(-0.96%) |
Aug 21, 2012 | 41.24 | 41.98 | 40.73 | 41.10 | 731,518 | -0.05(-0.12%) |
Aug 20, 2012 | 41.31 | 41.82 | 40.49 | 41.15 | 998,226 | -0.34(-0.81%) |
Aug 17, 2012 | 40.98 | 41.98 | 40.56 | 41.49 | 913,931 | +0.33(+0.80%) |
Aug 16, 2012 | 39.51 | 41.38 | 39.15 | 41.16 | 1,197,812 | +1.66(+4.21%) |
Aug 15, 2012 | 39.32 | 39.71 | 38.95 | 39.50 | 581,799 | +0.19(+0.49%) |
Aug 14, 2012 | 40.01 | 40.26 | 38.92 | 39.31 | 973,555 | -0.46(-1.17%) |
Aug 13, 2012 | 39.21 | 39.99 | 37.58 | 39.77 | 1,593,789 | +1.57(+4.12%) |
Aug 10, 2012 | 37.34 | 38.56 | 36.83 | 38.20 | 1,378,400 | +0.54(+1.44%) |
Aug 09, 2012 | 31.39 | 38.59 | 31.39 | 37.66 | 4,646,895 | +5.96(+18.80%) |
Aug 08, 2012 | 32.37 | 33.20 | 31.17 | 31.70 | 1,742,835 | -1.00(-3.07%) |
Aug 07, 2012 | 32.31 | 33.93 | 31.86 | 32.70 | 1,508,935 | +0.87(+2.73%) |
Aug 06, 2012 | 30.15 | 32.09 | 30.01 | 31.83 | 1,623,877 | +1.99(+6.67%) |
Aug 03, 2012 | 31.28 | 31.44 | 29.76 | 29.84 | 771,845 | -0.66(-2.15%) |
Aug 02, 2012 | 29.44 | 31.00 | 29.32 | 30.50 | 808,720 | +0.79(+2.67%) |
Aug 01, 2012 | 30.96 | 31.34 | 29.52 | 29.71 | 641,265 | -0.97(-3.15%) |
Jul 31, 2012 | 31.23 | 31.91 | 30.52 | 30.67 | 615,021 | -0.66(-2.10%) |
Jul 30, 2012 | 32.06 | 32.69 | 30.15 | 31.33 | 851,723 | -0.53(-1.67%) |
Jul 27, 2012 | 32.11 | 32.71 | 31.53 | 31.86 | 553,958 | -0.06(-0.18%) |
Jul 26, 2012 | 30.79 | 32.10 | 30.44 | 31.92 | 527,802 | +1.77(+5.86%) |
Jul 25, 2012 | 31.07 | 31.84 | 30.05 | 30.15 | 423,419 | -0.73(-2.38%) |
Jul 24, 2012 | 31.68 | 31.97 | 29.96 | 30.89 | 653,680 | -0.11(-0.34%) |
Jul 23, 2012 | 31.32 | 31.35 | 29.64 | 30.99 | 1,052,449 | -1.61(-4.95%) |
Jul 20, 2012 | 35.72 | 35.88 | 32.35 | 32.61 | 1,217,980 | -3.80(-10.43%) |
Jul 19, 2012 | 35.24 | 36.75 | 34.91 | 36.40 | 744,304 | +1.49(+4.26%) |
Jul 18, 2012 | 34.30 | 35.64 | 33.95 | 34.91 | 1,001,443 | +0.47(+1.37%) |
Jul 17, 2012 | 34.46 | 34.76 | 33.81 | 34.44 | 570,559 | +0.13(+0.37%) |
Jul 16, 2012 | 33.46 | 34.39 | 33.08 | 34.32 | 305,559 | +0.69(+2.04%) |
Jul 13, 2012 | 33.17 | 34.00 | 33.01 | 33.63 | 315,215 | +0.49(+1.49%) |
Jul 12, 2012 | 32.66 | 33.31 | 31.87 | 33.14 | 450,287 | +0.03(+0.09%) |
Jul 11, 2012 | 32.89 | 33.76 | 32.58 | 33.11 | 438,891 | +0.28(+0.84%) |
Jul 10, 2012 | 34.22 | 34.59 | 32.44 | 32.83 | 419,100 | -1.01(-2.98%) |
Jul 09, 2012 | 33.37 | 34.08 | 32.74 | 33.84 | 547,385 | +0.31(+0.92%) |
Jul 06, 2012 | 34.00 | 34.31 | 33.14 | 33.53 | 582,838 | -1.05(-3.04%) |
Jul 05, 2012 | 35.04 | 35.14 | 34.32 | 34.59 | 421,147 | -0.44(-1.27%) |
Jul 03, 2012 | 34.06 | 35.05 | 33.93 | 35.03 | 246,437 | +0.97(+2.84%) |
Jul 02, 2012 | 34.71 | 34.71 | 33.62 | 34.06 | 500,509 | -0.65(-1.86%) |
Jun 29, 2012 | 34.72 | 35.48 | 34.20 | 34.71 | 809,225 | +1.21(+3.60%) |
Jun 28, 2012 | 33.69 | 34.34 | 32.66 | 33.50 | 656,510 | -0.32(-0.94%) |
Jun 27, 2012 | 31.01 | 34.08 | 30.86 | 33.82 | 1,283,063 | +2.95(+9.54%) |
Jun 26, 2012 | 29.91 | 31.25 | 29.64 | 30.88 | 855,494 | +1.04(+3.50%) |
Jun 25, 2012 | 30.80 | 30.91 | 29.46 | 29.83 | 493,447 | -1.41(-4.51%) |
Jun 22, 2012 | 31.40 | 32.41 | 30.97 | 31.24 | 1,582,102 | +1.20(+3.99%) |
Jun 21, 2012 | 30.42 | 31.34 | 29.86 | 30.05 | 1,655,146 | +0.28(+0.94%) |
Jun 20, 2012 | 29.66 | 30.01 | 28.84 | 29.77 | 378,091 | -0.09(-0.29%) |
Jun 19, 2012 | 28.60 | 30.65 | 28.40 | 29.85 | 1,098,022 | +1.38(+4.85%) |
Jun 18, 2012 | 27.64 | 29.35 | 27.52 | 28.47 | 692,908 | +0.71(+2.54%) |
Jun 15, 2012 | 27.78 | 28.55 | 27.36 | 27.77 | 908,112 | +0.04(+0.14%) |
Jun 14, 2012 | 27.60 | 28.03 | 27.08 | 27.73 | 701,725 | -0.05(-0.17%) |
Jun 13, 2012 | 28.58 | 28.79 | 27.60 | 27.78 | 809,390 | -0.70(-2.48%) |
Jun 12, 2012 | 28.42 | 28.58 | 27.72 | 28.48 | 640,156 | +0.28(+0.99%) |
Jun 11, 2012 | 29.97 | 30.16 | 28.09 | 28.20 | 631,424 | -1.25(-4.23%) |
Jun 08, 2012 | 29.18 | 29.79 | 28.39 | 29.45 | 752,120 | +0.11(+0.36%) |
Jun 07, 2012 | 30.29 | 30.91 | 29.07 | 29.34 | 1,009,803 | -0.40(-1.33%) |
Jun 06, 2012 | 28.43 | 30.30 | 28.43 | 29.74 | 1,092,633 | +1.61(+5.73%) |
Jun 05, 2012 | 26.12 | 28.19 | 26.11 | 28.12 | 1,135,269 | +1.82(+6.90%) |
Jun 04, 2012 | 26.62 | 27.11 | 25.69 | 26.31 | 1,126,734 | -0.11(-0.40%) |