Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.58 | 36.65 | 36.08 | 36.25 | 495,145 | +0.06(+0.17%) |
Aug 30, 2012 | 36.46 | 36.61 | 36.00 | 36.19 | 289,745 | -0.58(-1.58%) |
Aug 29, 2012 | 36.64 | 36.96 | 36.23 | 36.77 | 347,527 | +0.36(+0.99%) |
Aug 27, 2012 | 36.85 | 36.92 | 36.38 | 36.41 | 376,093 | -0.31(-0.84%) |
Aug 24, 2012 | 36.46 | 36.91 | 36.30 | 36.72 | 451,300 | +0.25(+0.69%) |
Aug 23, 2012 | 36.71 | 36.94 | 36.24 | 36.47 | 624,877 | -0.35(-0.95%) |
Aug 22, 2012 | 37.76 | 37.78 | 36.76 | 36.82 | 768,003 | -0.98(-2.59%) |
Aug 21, 2012 | 37.85 | 38.25 | 37.59 | 37.80 | 683,786 | +0.15(+0.40%) |
Aug 20, 2012 | 37.60 | 37.75 | 37.33 | 37.65 | 520,966 | -0.02(-0.05%) |
Aug 17, 2012 | 37.24 | 37.69 | 37.08 | 37.67 | 411,507 | +0.41(+1.10%) |
Aug 16, 2012 | 37.11 | 37.42 | 37.00 | 37.26 | 585,816 | +0.15(+0.40%) |
Aug 15, 2012 | 36.89 | 37.39 | 36.82 | 37.11 | 467,356 | +0.16(+0.43%) |
Aug 14, 2012 | 37.06 | 37.28 | 36.76 | 36.95 | 656,887 | +0.27(+0.74%) |
Aug 13, 2012 | 36.70 | 36.80 | 36.17 | 36.68 | 533,415 | +0.00(+0.00%) |
Aug 10, 2012 | 36.38 | 36.71 | 36.11 | 36.68 | 432,668 | +0.18(+0.49%) |
Aug 09, 2012 | 35.77 | 36.62 | 35.64 | 36.50 | 564,866 | +0.63(+1.76%) |
Aug 08, 2012 | 36.15 | 36.17 | 35.51 | 35.87 | 1,120,668 | -0.65(-1.78%) |
Aug 07, 2012 | 36.06 | 36.91 | 35.88 | 36.52 | 866,962 | +0.68(+1.90%) |
Aug 06, 2012 | 35.07 | 36.05 | 35.07 | 35.84 | 993,679 | +0.73(+2.08%) |
Aug 03, 2012 | 33.65 | 35.21 | 33.44 | 35.11 | 1,111,775 | +2.27(+6.91%) |
Aug 02, 2012 | 33.05 | 33.59 | 32.35 | 32.84 | 769,677 | -0.53(-1.59%) |
Aug 01, 2012 | 33.97 | 34.09 | 33.13 | 33.37 | 642,196 | -0.38(-1.13%) |
Jul 31, 2012 | 34.30 | 34.80 | 33.69 | 33.75 | 889,830 | -0.69(-2.00%) |
Jul 30, 2012 | 34.04 | 35.44 | 33.90 | 34.44 | 1,503,788 | -0.43(-1.23%) |
Jul 27, 2012 | 33.96 | 34.93 | 33.81 | 34.87 | 621,802 | +1.24(+3.69%) |
Jul 26, 2012 | 33.28 | 33.83 | 32.89 | 33.63 | 687,672 | +0.90(+2.75%) |
Jul 25, 2012 | 31.67 | 32.97 | 31.52 | 32.73 | 899,595 | +1.12(+3.54%) |
Jul 24, 2012 | 31.78 | 31.90 | 31.20 | 31.61 | 1,183,818 | -0.20(-0.63%) |
Jul 23, 2012 | 31.54 | 31.92 | 30.95 | 31.81 | 375,763 | -0.45(-1.39%) |
Jul 20, 2012 | 32.52 | 32.67 | 32.08 | 32.26 | 394,627 | -0.57(-1.74%) |
Jul 19, 2012 | 32.31 | 33.21 | 32.30 | 32.83 | 1,206,112 | +0.67(+2.08%) |
Jul 18, 2012 | 31.03 | 32.31 | 30.98 | 32.16 | 1,541,836 | +1.14(+3.68%) |
Jul 17, 2012 | 31.76 | 31.87 | 30.84 | 31.02 | 1,156,562 | -0.65(-2.05%) |
Jul 16, 2012 | 31.72 | 31.84 | 31.29 | 31.67 | 417,821 | -0.08(-0.25%) |
Jul 13, 2012 | 31.68 | 31.93 | 31.50 | 31.75 | 595,409 | +0.11(+0.35%) |
Jul 12, 2012 | 32.00 | 32.08 | 31.41 | 31.64 | 467,885 | -0.63(-1.95%) |
Jul 11, 2012 | 32.73 | 32.93 | 32.05 | 32.27 | 555,046 | -0.49(-1.50%) |
Jul 10, 2012 | 33.50 | 33.69 | 32.44 | 32.76 | 408,002 | -0.51(-1.53%) |
Jul 09, 2012 | 33.21 | 33.46 | 32.84 | 33.27 | 337,626 | -0.15(-0.45%) |
Jul 06, 2012 | 34.27 | 34.36 | 33.25 | 33.42 | 557,148 | -1.25(-3.61%) |
Jul 05, 2012 | 34.39 | 34.87 | 33.99 | 34.67 | 615,935 | +0.27(+0.78%) |
Jul 03, 2012 | 33.30 | 34.40 | 33.21 | 34.40 | 475,081 | +1.01(+3.02%) |
Jul 02, 2012 | 32.91 | 33.53 | 32.80 | 33.39 | 909,084 | +0.58(+1.77%) |
Jun 29, 2012 | 32.65 | 33.12 | 32.60 | 32.81 | 1,377,220 | +0.70(+2.18%) |
Jun 28, 2012 | 31.85 | 32.22 | 31.67 | 32.11 | 1,084,654 | +0.01(+0.03%) |
Jun 27, 2012 | 31.90 | 32.37 | 31.90 | 32.10 | 784,256 | +0.08(+0.25%) |
Jun 26, 2012 | 32.10 | 32.29 | 31.46 | 32.02 | 808,212 | -0.08(-0.25%) |
Jun 25, 2012 | 33.06 | 33.07 | 31.87 | 32.10 | 696,111 | -1.46(-4.35%) |
Jun 22, 2012 | 33.30 | 33.87 | 33.07 | 33.56 | 932,910 | +0.49(+1.48%) |
Jun 21, 2012 | 35.05 | 35.12 | 32.95 | 33.07 | 552,495 | -1.97(-5.62%) |
Jun 20, 2012 | 34.56 | 35.16 | 34.38 | 35.04 | 695,299 | +0.51(+1.48%) |
Jun 19, 2012 | 33.80 | 34.78 | 33.69 | 34.53 | 631,486 | +0.82(+2.43%) |
Jun 18, 2012 | 33.48 | 33.76 | 33.19 | 33.71 | 1,096,329 | +0.07(+0.21%) |
Jun 15, 2012 | 33.50 | 33.86 | 33.39 | 33.64 | 893,306 | +0.22(+0.66%) |
Jun 14, 2012 | 33.64 | 33.73 | 33.14 | 33.42 | 623,628 | -0.27(-0.80%) |
Jun 13, 2012 | 34.35 | 34.36 | 33.59 | 33.69 | 412,368 | -0.78(-2.26%) |
Jun 12, 2012 | 33.94 | 34.51 | 33.81 | 34.47 | 777,480 | +0.72(+2.13%) |
Jun 11, 2012 | 34.74 | 34.89 | 33.70 | 33.75 | 552,705 | -0.61(-1.78%) |
Jun 08, 2012 | 33.78 | 34.44 | 33.52 | 34.36 | 380,660 | +0.54(+1.60%) |
Jun 07, 2012 | 34.50 | 34.66 | 33.77 | 33.82 | 510,349 | -0.18(-0.53%) |
Jun 06, 2012 | 33.65 | 34.41 | 33.58 | 34.00 | 1,027,587 | +0.68(+2.04%) |
Jun 05, 2012 | 32.59 | 33.39 | 32.50 | 33.32 | 928,776 | +0.52(+1.59%) |
Jun 04, 2012 | 33.46 | 33.68 | 32.44 | 32.80 | 806,044 | -0.45(-1.35%) |