Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 37.62 | 37.79 | 37.53 | 37.79 | 2,873 | +0.20(+0.52%) |
Aug 30, 2012 | 37.55 | 37.60 | 37.50 | 37.60 | 4,316 | +0.02(+0.07%) |
Aug 29, 2012 | 37.67 | 37.67 | 37.52 | 37.57 | 2,052 | +0.20(+0.54%) |
Aug 27, 2012 | 37.62 | 37.62 | 37.27 | 37.37 | 4,497 | +0.05(+0.13%) |
Aug 24, 2012 | 37.47 | 37.47 | 37.27 | 37.32 | 4,093 | -0.05(-0.13%) |
Aug 23, 2012 | 37.77 | 37.77 | 37.30 | 37.37 | 2,598 | -0.10(-0.27%) |
Aug 22, 2012 | 37.37 | 37.47 | 37.35 | 37.47 | 5,030 | -0.08(-0.20%) |
Aug 21, 2012 | 37.72 | 37.72 | 37.50 | 37.55 | 877 | -0.05(-0.13%) |
Aug 20, 2012 | 37.62 | 37.65 | 37.48 | 37.59 | 1,673 | -0.00(-0.00%) |
Aug 17, 2012 | 37.60 | 37.60 | 37.42 | 37.60 | 1,046 | -0.02(-0.07%) |
Aug 16, 2012 | 37.67 | 37.67 | 37.32 | 37.62 | 1,247 | +0.12(+0.33%) |
Aug 15, 2012 | 37.45 | 37.55 | 37.37 | 37.50 | 7,883 | +0.22(+0.60%) |
Aug 14, 2012 | 37.65 | 37.65 | 37.25 | 37.27 | 1,529 | -0.05(-0.13%) |
Aug 13, 2012 | 37.74 | 37.74 | 37.26 | 37.32 | 7,072 | +0.00(+0.00%) |
Aug 10, 2012 | 37.15 | 37.35 | 37.15 | 37.32 | 7,975 | +0.07(+0.20%) |
Aug 09, 2012 | 37.02 | 37.26 | 37.02 | 37.25 | 5,388 | +0.07(+0.20%) |
Aug 08, 2012 | 37.52 | 37.52 | 37.05 | 37.17 | 6,487 | -0.17(-0.45%) |
Aug 07, 2012 | 37.62 | 37.62 | 37.20 | 37.34 | 1,772 | -0.03(-0.08%) |
Aug 06, 2012 | 37.30 | 37.37 | 37.15 | 37.37 | 5,307 | -0.42(-1.12%) |
Aug 03, 2012 | 37.27 | 37.79 | 37.22 | 37.79 | 8,231 | +0.67(+1.81%) |
Aug 02, 2012 | 37.30 | 37.30 | 37.05 | 37.12 | 1,959 | -0.35(-0.93%) |
Aug 01, 2012 | 37.27 | 37.50 | 37.27 | 37.47 | 2,625 | +0.23(+0.61%) |
Jul 31, 2012 | 37.37 | 37.40 | 37.15 | 37.24 | 2,012 | -0.07(-0.18%) |
Jul 30, 2012 | 37.47 | 37.47 | 37.17 | 37.31 | 5,749 | +0.21(+0.58%) |
Jul 27, 2012 | 37.27 | 37.27 | 36.97 | 37.10 | 6,536 | +0.12(+0.34%) |
Jul 26, 2012 | 37.74 | 37.74 | 36.80 | 36.97 | 881 | +0.16(+0.43%) |
Jul 25, 2012 | 36.85 | 36.85 | 36.75 | 36.82 | 352 | -0.18(-0.49%) |
Jul 24, 2012 | 37.02 | 37.02 | 36.93 | 37.00 | 160 | -0.10(-0.27%) |
Jul 23, 2012 | 36.55 | 37.17 | 36.55 | 37.10 | 3,713 | -0.27(-0.73%) |
Jul 20, 2012 | 37.35 | 37.42 | 37.27 | 37.37 | 5,057 | +0.08(+0.21%) |
Jul 19, 2012 | 37.40 | 37.42 | 37.29 | 37.29 | 2,689 | -0.01(-0.03%) |
Jul 18, 2012 | 37.27 | 37.32 | 37.27 | 37.30 | 1,889 | +0.13(+0.35%) |
Jul 17, 2012 | 37.02 | 37.25 | 37.02 | 37.17 | 6,363 | +0.10(+0.27%) |
Jul 16, 2012 | 37.07 | 37.25 | 36.78 | 37.07 | 5,088 | +0.03(+0.07%) |
Jul 13, 2012 | 37.02 | 37.05 | 36.92 | 37.05 | 2,040 | +0.35(+0.95%) |
Jul 12, 2012 | 36.73 | 37.27 | 36.58 | 36.70 | 7,907 | +0.04(+0.12%) |
Jul 11, 2012 | 36.63 | 36.66 | 36.50 | 36.66 | 3,180 | +0.30(+0.83%) |
Jul 10, 2012 | 36.68 | 36.68 | 36.35 | 36.35 | 4,585 | -0.39(-1.06%) |
Jul 09, 2012 | 36.60 | 36.80 | 36.38 | 36.74 | 2,442 | +0.17(+0.45%) |
Jul 06, 2012 | 36.35 | 36.58 | 36.23 | 36.58 | 8,696 | +0.05(+0.12%) |
Jul 05, 2012 | 36.75 | 36.75 | 36.35 | 36.53 | 1,967 | +0.10(+0.28%) |
Jul 03, 2012 | 36.83 | 36.83 | 36.40 | 36.43 | 2,776 | -0.05(-0.14%) |
Jul 02, 2012 | 36.40 | 36.48 | 36.13 | 36.48 | 9,842 | +0.05(+0.14%) |
Jun 29, 2012 | 37.25 | 37.25 | 36.23 | 36.43 | 2,803 | +0.79(+2.22%) |
Jun 28, 2012 | 35.48 | 35.66 | 35.33 | 35.64 | 6,084 | -0.05(-0.13%) |
Jun 27, 2012 | 35.26 | 35.68 | 35.14 | 35.68 | 1,770 | +0.76(+2.18%) |
Jun 26, 2012 | 34.94 | 34.94 | 34.66 | 34.92 | 2,267 | +0.08(+0.24%) |
Jun 25, 2012 | 35.28 | 35.28 | 34.59 | 34.84 | 14,281 | -0.57(-1.60%) |
Jun 22, 2012 | 35.28 | 35.40 | 35.14 | 35.40 | 627 | +0.07(+0.20%) |
Jun 21, 2012 | 35.77 | 35.77 | 35.30 | 35.33 | 1,627 | -0.45(-1.25%) |
Jun 20, 2012 | 35.88 | 35.98 | 35.71 | 35.78 | 5,050 | +0.05(+0.13%) |
Jun 19, 2012 | 35.29 | 35.78 | 35.29 | 35.73 | 11,616 | +0.60(+1.70%) |
Jun 18, 2012 | 35.04 | 35.26 | 34.89 | 35.13 | 4,336 | -0.23(-0.64%) |
Jun 15, 2012 | 35.38 | 35.48 | 35.21 | 35.36 | 1,809 | +0.25(+0.73%) |
Jun 14, 2012 | 35.28 | 35.28 | 35.10 | 35.10 | 1,891 | -0.18(-0.51%) |
Jun 13, 2012 | 35.28 | 35.28 | 35.28 | 35.28 | 241 | +0.01(+0.03%) |
Jun 12, 2012 | 35.23 | 35.27 | 35.23 | 35.27 | 495 | -0.01(-0.03%) |
Jun 11, 2012 | 35.43 | 35.43 | 35.28 | 35.28 | 664 | -0.07(-0.21%) |
Jun 08, 2012 | 35.19 | 35.36 | 35.14 | 35.36 | 1,936 | -0.07(-0.21%) |
Jun 07, 2012 | 35.61 | 35.76 | 35.33 | 35.43 | 1,018 | +0.15(+0.43%) |
Jun 06, 2012 | 35.61 | 35.61 | 35.06 | 35.28 | 6,051 | +1.19(+3.49%) |
Jun 05, 2012 | 34.22 | 34.22 | 34.09 | 34.09 | 670 | +0.03(+0.08%) |
Jun 04, 2012 | 34.71 | 34.99 | 34.00 | 34.07 | 14,088 | -0.30(-0.87%) |