Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.07 | 37.30 | 36.70 | 36.98 | 119,121 | +0.15(+0.40%) |
Aug 30, 2012 | 36.95 | 37.09 | 36.47 | 36.84 | 151,047 | -0.22(-0.61%) |
Aug 29, 2012 | 37.15 | 37.32 | 37.00 | 37.06 | 164,126 | +0.46(+1.25%) |
Aug 27, 2012 | 36.78 | 36.84 | 36.47 | 36.60 | 150,869 | -0.02(-0.05%) |
Aug 24, 2012 | 36.30 | 36.87 | 36.17 | 36.62 | 240,322 | +0.19(+0.51%) |
Aug 23, 2012 | 36.47 | 36.95 | 36.37 | 36.44 | 207,977 | -0.20(-0.53%) |
Aug 22, 2012 | 36.89 | 36.95 | 36.51 | 36.63 | 204,296 | -0.20(-0.53%) |
Aug 21, 2012 | 36.81 | 37.42 | 36.78 | 36.83 | 185,236 | -0.13(-0.34%) |
Aug 20, 2012 | 37.11 | 37.33 | 36.78 | 36.96 | 146,071 | -0.05(-0.13%) |
Aug 17, 2012 | 37.12 | 37.16 | 36.77 | 37.00 | 250,548 | -0.04(-0.11%) |
Aug 16, 2012 | 36.37 | 37.31 | 36.34 | 37.04 | 257,421 | +0.59(+1.63%) |
Aug 15, 2012 | 36.32 | 36.66 | 36.10 | 36.45 | 195,681 | +0.14(+0.38%) |
Aug 14, 2012 | 36.97 | 37.20 | 36.29 | 36.31 | 206,579 | -0.59(-1.59%) |
Aug 13, 2012 | 36.85 | 37.02 | 36.51 | 36.90 | 232,855 | -0.14(-0.37%) |
Aug 10, 2012 | 37.06 | 37.33 | 36.93 | 37.03 | 244,463 | -0.06(-0.16%) |
Aug 09, 2012 | 36.65 | 37.46 | 36.65 | 37.09 | 217,407 | +0.32(+0.88%) |
Aug 08, 2012 | 36.72 | 37.05 | 36.50 | 36.77 | 271,268 | -0.49(-1.31%) |
Aug 07, 2012 | 37.28 | 37.69 | 37.11 | 37.26 | 254,192 | +0.32(+0.87%) |
Aug 06, 2012 | 36.70 | 37.42 | 36.48 | 36.94 | 301,507 | +0.18(+0.48%) |
Aug 03, 2012 | 36.62 | 37.39 | 36.52 | 36.76 | 203,707 | +0.74(+2.06%) |
Aug 02, 2012 | 35.62 | 36.02 | 34.92 | 36.02 | 462,252 | +0.15(+0.41%) |
Aug 01, 2012 | 35.74 | 36.47 | 35.35 | 35.87 | 840,596 | +1.21(+3.49%) |
Jul 31, 2012 | 34.56 | 35.23 | 34.53 | 34.66 | 533,719 | +0.01(+0.03%) |
Jul 30, 2012 | 34.20 | 34.70 | 34.20 | 34.65 | 430,334 | +0.48(+1.40%) |
Jul 27, 2012 | 33.28 | 34.39 | 33.14 | 34.18 | 283,851 | +1.23(+3.73%) |
Jul 26, 2012 | 33.26 | 33.32 | 32.65 | 32.95 | 514,564 | +0.05(+0.15%) |
Jul 25, 2012 | 33.10 | 33.20 | 32.73 | 32.90 | 239,422 | -0.08(-0.24%) |
Jul 24, 2012 | 33.40 | 33.45 | 32.65 | 32.98 | 229,184 | -0.39(-1.17%) |
Jul 23, 2012 | 33.20 | 33.46 | 33.08 | 33.37 | 123,924 | -0.63(-1.86%) |
Jul 20, 2012 | 34.52 | 34.58 | 34.00 | 34.00 | 240,141 | -0.43(-1.25%) |
Jul 19, 2012 | 34.52 | 34.71 | 34.11 | 34.43 | 531,877 | +0.57(+1.67%) |
Jul 18, 2012 | 33.06 | 34.02 | 32.96 | 33.86 | 478,139 | +0.71(+2.15%) |
Jul 17, 2012 | 33.06 | 33.40 | 32.84 | 33.15 | 723,167 | +0.15(+0.44%) |
Jul 16, 2012 | 33.58 | 33.74 | 32.94 | 33.01 | 462,454 | -0.67(-2.00%) |
Jul 13, 2012 | 33.42 | 33.70 | 33.15 | 33.68 | 412,086 | +0.43(+1.29%) |
Jul 12, 2012 | 34.28 | 34.43 | 33.18 | 33.25 | 734,540 | -1.61(-4.62%) |
Jul 11, 2012 | 34.71 | 35.40 | 34.64 | 34.86 | 293,023 | +0.17(+0.48%) |
Jul 10, 2012 | 35.42 | 35.61 | 34.58 | 34.69 | 138,664 | -0.71(-2.01%) |
Jul 09, 2012 | 35.80 | 35.80 | 34.95 | 35.41 | 315,801 | -0.48(-1.33%) |
Jul 06, 2012 | 36.00 | 36.20 | 35.83 | 35.88 | 135,793 | -0.46(-1.26%) |
Jul 05, 2012 | 36.05 | 36.81 | 36.03 | 36.34 | 271,598 | +0.06(+0.16%) |
Jul 03, 2012 | 36.36 | 36.56 | 36.19 | 36.28 | 60,854 | +0.16(+0.43%) |
Jul 02, 2012 | 36.20 | 36.44 | 35.79 | 36.13 | 202,209 | -0.11(-0.30%) |
Jun 29, 2012 | 35.71 | 36.32 | 35.63 | 36.23 | 354,813 | +1.33(+3.80%) |
Jun 28, 2012 | 35.13 | 35.47 | 34.47 | 34.91 | 317,202 | -0.65(-1.84%) |
Jun 27, 2012 | 35.52 | 35.70 | 35.07 | 35.56 | 355,140 | +0.19(+0.52%) |
Jun 26, 2012 | 34.75 | 35.64 | 34.61 | 35.38 | 413,264 | +0.63(+1.82%) |
Jun 25, 2012 | 35.27 | 35.27 | 34.48 | 34.74 | 276,359 | -0.90(-2.52%) |
Jun 22, 2012 | 35.90 | 36.08 | 35.07 | 35.64 | 642,228 | +0.00(+0.00%) |
Jun 21, 2012 | 36.87 | 37.06 | 35.53 | 35.64 | 525,268 | -0.82(-2.25%) |
Jun 20, 2012 | 36.16 | 37.03 | 35.93 | 36.46 | 1,633,895 | +0.65(+1.82%) |
Jun 19, 2012 | 34.61 | 36.21 | 34.61 | 35.80 | 713,822 | +1.26(+3.64%) |
Jun 18, 2012 | 34.85 | 35.02 | 34.34 | 34.55 | 613,699 | -0.43(-1.23%) |
Jun 15, 2012 | 35.42 | 35.58 | 34.91 | 34.98 | 303,568 | -0.44(-1.24%) |
Jun 14, 2012 | 35.13 | 35.55 | 35.02 | 35.41 | 247,816 | +0.43(+1.23%) |
Jun 13, 2012 | 35.07 | 35.40 | 34.84 | 34.99 | 641,993 | -0.34(-0.97%) |
Jun 12, 2012 | 35.70 | 35.70 | 34.98 | 35.33 | 257,374 | -0.21(-0.60%) |
Jun 11, 2012 | 36.41 | 36.55 | 35.46 | 35.54 | 272,626 | -0.44(-1.22%) |
Jun 08, 2012 | 36.09 | 36.31 | 35.59 | 35.98 | 542,631 | -0.30(-0.83%) |
Jun 07, 2012 | 37.06 | 37.28 | 36.10 | 36.28 | 240,957 | -0.20(-0.53%) |
Jun 06, 2012 | 35.36 | 36.56 | 35.34 | 36.48 | 418,181 | +1.24(+3.51%) |
Jun 05, 2012 | 34.48 | 35.36 | 34.36 | 35.24 | 291,984 | +0.67(+1.95%) |
Jun 04, 2012 | 34.61 | 34.90 | 34.02 | 34.57 | 309,640 | +0.06(+0.17%) |