Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.33 | 37.48 | 36.33 | 37.33 | 37,595 | +0.86(+2.35%) |
Aug 30, 2012 | 36.38 | 36.68 | 36.24 | 36.47 | 44,670 | +0.19(+0.52%) |
Aug 29, 2012 | 36.24 | 36.51 | 36.12 | 36.28 | 64,034 | -0.21(-0.59%) |
Aug 27, 2012 | 36.55 | 36.72 | 36.41 | 36.50 | 9,894 | -0.03(-0.10%) |
Aug 24, 2012 | 36.56 | 37.07 | 36.48 | 36.53 | 21,289 | -0.17(-0.45%) |
Aug 23, 2012 | 36.77 | 37.03 | 36.49 | 36.70 | 14,717 | -0.20(-0.54%) |
Aug 22, 2012 | 36.37 | 37.09 | 35.99 | 36.90 | 39,988 | +0.38(+1.05%) |
Aug 21, 2012 | 36.52 | 36.67 | 35.84 | 36.51 | 24,685 | +0.05(+0.14%) |
Aug 20, 2012 | 35.11 | 36.64 | 34.85 | 36.46 | 66,269 | +1.18(+3.34%) |
Aug 17, 2012 | 34.93 | 35.30 | 34.66 | 35.28 | 10,119 | +0.70(+2.02%) |
Aug 16, 2012 | 34.68 | 34.92 | 34.51 | 34.58 | 83,436 | +0.09(+0.25%) |
Aug 15, 2012 | 34.49 | 34.57 | 34.37 | 34.50 | 40,343 | +0.03(+0.10%) |
Aug 14, 2012 | 34.50 | 34.50 | 34.28 | 34.46 | 141,358 | -0.04(-0.13%) |
Aug 13, 2012 | 35.23 | 35.25 | 34.28 | 34.50 | 119,441 | -1.28(-3.56%) |
Aug 10, 2012 | 35.57 | 36.26 | 35.57 | 35.78 | 7,889 | +0.02(+0.05%) |
Aug 09, 2012 | 35.52 | 36.01 | 35.52 | 35.76 | 31,137 | +0.25(+0.71%) |
Aug 08, 2012 | 36.12 | 37.77 | 34.57 | 35.51 | 12,595 | -0.30(-0.83%) |
Aug 07, 2012 | 35.54 | 36.68 | 35.18 | 35.81 | 67,346 | -0.36(-0.99%) |
Aug 06, 2012 | 36.09 | 36.56 | 35.76 | 36.16 | 78,979 | +0.36(+1.00%) |
Aug 03, 2012 | 35.81 | 35.92 | 35.35 | 35.81 | 19,549 | +0.23(+0.64%) |
Aug 02, 2012 | 35.66 | 35.66 | 35.53 | 35.58 | 1,619 | -0.10(-0.27%) |
Aug 01, 2012 | 36.32 | 36.32 | 35.67 | 35.67 | 14,405 | +0.13(+0.37%) |
Jul 31, 2012 | 35.67 | 35.67 | 34.98 | 35.54 | 20,294 | +0.52(+1.50%) |
Jul 30, 2012 | 34.54 | 35.12 | 34.54 | 35.02 | 21,768 | +0.16(+0.45%) |
Jul 27, 2012 | 34.93 | 34.93 | 34.15 | 34.86 | 11,862 | +0.33(+0.96%) |
Jul 26, 2012 | 34.93 | 35.12 | 34.45 | 34.53 | 32,081 | +0.21(+0.61%) |
Jul 25, 2012 | 33.27 | 34.32 | 33.27 | 34.32 | 34,433 | +1.15(+3.47%) |
Jul 24, 2012 | 32.31 | 33.30 | 32.24 | 33.17 | 24,805 | +1.08(+3.35%) |
Jul 23, 2012 | 31.81 | 39.12 | 31.81 | 32.09 | 15,189 | -0.17(-0.51%) |
Jul 20, 2012 | 31.75 | 32.53 | 31.33 | 32.26 | 18,929 | +0.31(+0.96%) |
Jul 19, 2012 | 31.71 | 33.06 | 31.71 | 31.95 | 54,410 | +0.79(+2.52%) |
Jul 18, 2012 | 31.18 | 31.32 | 31.07 | 31.17 | 7,049 | -0.04(-0.14%) |
Jul 17, 2012 | 31.09 | 31.38 | 31.00 | 31.21 | 15,027 | +0.00(+0.00%) |
Jul 16, 2012 | 31.89 | 32.00 | 31.09 | 31.21 | 18,077 | -0.89(-2.77%) |
Jul 13, 2012 | 32.40 | 32.40 | 31.88 | 32.10 | 4,465 | -0.17(-0.51%) |
Jul 12, 2012 | 32.16 | 32.27 | 31.98 | 32.27 | 5,983 | +0.17(+0.54%) |
Jul 11, 2012 | 32.16 | 32.28 | 31.88 | 32.09 | 6,836 | -0.33(-1.02%) |
Jul 10, 2012 | 31.70 | 32.98 | 31.70 | 32.43 | 25,432 | +0.59(+1.87%) |
Jul 09, 2012 | 31.74 | 31.88 | 31.61 | 31.83 | 5,323 | -0.07(-0.22%) |
Jul 06, 2012 | 32.36 | 32.36 | 31.78 | 31.90 | 13,021 | -0.60(-1.85%) |
Jul 05, 2012 | 31.77 | 32.54 | 31.48 | 32.50 | 15,332 | +0.59(+1.86%) |
Jul 03, 2012 | 32.40 | 32.52 | 31.69 | 31.91 | 17,782 | -0.29(-0.90%) |
Jul 02, 2012 | 32.33 | 32.58 | 32.00 | 32.20 | 18,621 | -0.17(-0.54%) |
Jun 29, 2012 | 32.36 | 32.98 | 32.09 | 32.37 | 29,683 | +0.16(+0.49%) |
Jun 28, 2012 | 31.66 | 32.29 | 31.61 | 32.22 | 13,917 | +0.60(+1.91%) |
Jun 27, 2012 | 31.44 | 31.96 | 31.26 | 31.61 | 18,758 | +0.17(+0.53%) |
Jun 26, 2012 | 31.40 | 32.50 | 31.40 | 31.45 | 19,166 | +0.04(+0.14%) |
Jun 25, 2012 | 31.87 | 32.02 | 31.29 | 31.40 | 19,925 | -0.90(-2.78%) |
Jun 22, 2012 | 32.31 | 32.61 | 32.30 | 32.30 | 4,465 | +0.00(+0.00%) |
Jun 21, 2012 | 33.14 | 33.14 | 32.23 | 32.30 | 14,768 | -0.72(-2.19%) |
Jun 20, 2012 | 33.19 | 33.31 | 32.68 | 33.03 | 13,510 | +0.52(+1.58%) |
Jun 19, 2012 | 32.31 | 33.40 | 32.09 | 32.51 | 17,391 | +0.08(+0.24%) |
Jun 18, 2012 | 32.19 | 33.33 | 32.01 | 32.43 | 14,544 | +0.13(+0.41%) |
Jun 15, 2012 | 31.88 | 32.31 | 31.88 | 32.30 | 14,755 | +0.34(+1.07%) |
Jun 14, 2012 | 32.69 | 32.92 | 31.95 | 31.96 | 12,670 | -0.82(-2.50%) |
Jun 13, 2012 | 32.62 | 33.61 | 32.51 | 32.78 | 10,006 | -0.59(-1.77%) |
Jun 12, 2012 | 34.23 | 34.23 | 32.93 | 33.37 | 32,161 | -0.85(-2.49%) |
Jun 11, 2012 | 33.28 | 34.64 | 33.28 | 34.22 | 73,880 | +1.14(+3.43%) |
Jun 08, 2012 | 32.05 | 33.34 | 31.95 | 33.09 | 63,135 | +1.17(+3.67%) |
Jun 07, 2012 | 31.71 | 32.41 | 31.37 | 31.92 | 39,573 | +0.27(+0.86%) |
Jun 06, 2012 | 31.44 | 31.87 | 31.18 | 31.65 | 44,281 | +0.60(+1.94%) |
Jun 05, 2012 | 31.18 | 31.43 | 31.05 | 31.05 | 35,820 | -0.35(-1.11%) |
Jun 04, 2012 | 30.46 | 31.40 | 30.43 | 31.40 | 61,639 | +0.11(+0.36%) |