Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 40.09 | 40.14 | 39.61 | 39.79 | 307,088 | -0.02(-0.05%) |
Aug 30, 2012 | 39.91 | 39.97 | 39.64 | 39.81 | 193,678 | -0.29(-0.71%) |
Aug 29, 2012 | 39.77 | 40.19 | 39.48 | 40.09 | 219,978 | +0.30(+0.76%) |
Aug 27, 2012 | 39.92 | 40.11 | 39.78 | 39.79 | 249,901 | -0.07(-0.18%) |
Aug 24, 2012 | 39.85 | 40.09 | 39.82 | 39.86 | 320,042 | +0.04(+0.09%) |
Aug 23, 2012 | 40.33 | 40.35 | 39.83 | 39.83 | 333,547 | -0.57(-1.40%) |
Aug 22, 2012 | 40.48 | 40.51 | 40.14 | 40.40 | 513,191 | -0.09(-0.21%) |
Aug 21, 2012 | 40.35 | 40.76 | 40.35 | 40.48 | 494,470 | +0.14(+0.35%) |
Aug 20, 2012 | 40.26 | 40.49 | 40.23 | 40.34 | 251,954 | +0.08(+0.19%) |
Aug 17, 2012 | 40.01 | 40.32 | 39.89 | 40.26 | 299,652 | +0.20(+0.50%) |
Aug 16, 2012 | 39.88 | 40.16 | 39.77 | 40.06 | 198,224 | +0.18(+0.46%) |
Aug 15, 2012 | 39.68 | 40.01 | 39.55 | 39.88 | 182,107 | +0.09(+0.23%) |
Aug 14, 2012 | 39.73 | 40.14 | 39.66 | 39.79 | 413,400 | +0.29(+0.74%) |
Aug 13, 2012 | 39.30 | 39.53 | 39.12 | 39.49 | 158,083 | +0.06(+0.14%) |
Aug 10, 2012 | 39.60 | 39.60 | 39.23 | 39.44 | 235,427 | -0.21(-0.54%) |
Aug 09, 2012 | 39.48 | 39.81 | 39.43 | 39.65 | 239,547 | +0.09(+0.23%) |
Aug 08, 2012 | 39.28 | 39.69 | 39.19 | 39.56 | 254,591 | +0.16(+0.41%) |
Aug 07, 2012 | 39.25 | 39.68 | 39.20 | 39.40 | 405,333 | +0.22(+0.56%) |
Aug 06, 2012 | 39.51 | 39.78 | 39.15 | 39.18 | 197,818 | -0.21(-0.54%) |
Aug 03, 2012 | 39.14 | 39.56 | 39.02 | 39.39 | 386,717 | +0.89(+2.30%) |
Aug 02, 2012 | 38.49 | 38.71 | 38.22 | 38.50 | 437,144 | -0.39(-1.00%) |
Aug 01, 2012 | 39.36 | 39.66 | 38.87 | 38.89 | 438,007 | -0.35(-0.89%) |
Jul 31, 2012 | 39.33 | 39.48 | 39.21 | 39.24 | 501,251 | -0.11(-0.29%) |
Jul 30, 2012 | 39.62 | 39.70 | 39.32 | 39.35 | 323,562 | -0.26(-0.66%) |
Jul 27, 2012 | 39.10 | 39.77 | 38.90 | 39.62 | 642,563 | +0.69(+1.77%) |
Jul 26, 2012 | 39.11 | 39.32 | 38.85 | 38.93 | 396,431 | +0.07(+0.18%) |
Jul 25, 2012 | 39.37 | 39.70 | 38.32 | 38.86 | 1,038,270 | -0.58(-1.47%) |
Jul 24, 2012 | 39.59 | 39.76 | 39.18 | 39.44 | 707,015 | -0.19(-0.48%) |
Jul 23, 2012 | 39.45 | 39.69 | 39.34 | 39.63 | 533,285 | -0.40(-1.01%) |
Jul 20, 2012 | 40.66 | 40.71 | 40.02 | 40.03 | 457,070 | -0.77(-1.90%) |
Jul 19, 2012 | 41.33 | 41.57 | 40.80 | 40.81 | 482,353 | -0.50(-1.22%) |
Jul 18, 2012 | 41.06 | 41.43 | 40.95 | 41.31 | 538,559 | +0.25(+0.60%) |
Jul 17, 2012 | 40.94 | 41.12 | 40.42 | 41.06 | 272,798 | +0.36(+0.89%) |
Jul 16, 2012 | 40.60 | 40.98 | 40.37 | 40.70 | 394,951 | +0.01(+0.03%) |
Jul 13, 2012 | 39.79 | 40.76 | 39.74 | 40.69 | 651,706 | +1.00(+2.52%) |
Jul 12, 2012 | 39.98 | 40.38 | 39.65 | 39.69 | 716,863 | -0.50(-1.25%) |
Jul 11, 2012 | 40.25 | 40.60 | 40.08 | 40.19 | 847,498 | -0.38(-0.93%) |
Jul 10, 2012 | 41.15 | 41.23 | 40.48 | 40.57 | 413,686 | -0.32(-0.78%) |
Jul 09, 2012 | 40.88 | 40.91 | 40.53 | 40.89 | 294,637 | +0.04(+0.09%) |
Jul 06, 2012 | 40.78 | 40.98 | 40.52 | 40.85 | 486,304 | -0.33(-0.79%) |
Jul 05, 2012 | 41.24 | 41.34 | 40.96 | 41.18 | 396,686 | -0.02(-0.05%) |
Jul 03, 2012 | 40.85 | 41.20 | 40.80 | 41.20 | 139,739 | +0.22(+0.54%) |
Jul 02, 2012 | 40.77 | 41.00 | 40.65 | 40.98 | 350,179 | +0.19(+0.47%) |
Jun 29, 2012 | 40.49 | 40.79 | 40.42 | 40.79 | 454,575 | +0.87(+2.17%) |
Jun 28, 2012 | 39.57 | 39.92 | 39.15 | 39.92 | 602,996 | -0.07(-0.18%) |
Jun 27, 2012 | 39.52 | 40.10 | 39.27 | 39.99 | 340,332 | +0.53(+1.33%) |
Jun 26, 2012 | 39.36 | 39.69 | 39.14 | 39.47 | 271,176 | +0.13(+0.34%) |
Jun 25, 2012 | 39.58 | 39.58 | 39.26 | 39.33 | 298,674 | -0.73(-1.82%) |
Jun 22, 2012 | 39.69 | 40.21 | 39.49 | 40.06 | 539,831 | +0.65(+1.64%) |
Jun 21, 2012 | 40.13 | 40.40 | 39.38 | 39.42 | 485,433 | -0.62(-1.54%) |
Jun 20, 2012 | 40.08 | 40.20 | 39.77 | 40.03 | 424,124 | -0.04(-0.11%) |
Jun 19, 2012 | 39.77 | 40.31 | 39.75 | 40.08 | 394,734 | +0.44(+1.11%) |
Jun 18, 2012 | 39.32 | 39.77 | 39.18 | 39.64 | 343,708 | +0.13(+0.34%) |
Jun 15, 2012 | 39.25 | 39.79 | 39.03 | 39.50 | 635,132 | +0.33(+0.83%) |
Jun 14, 2012 | 38.76 | 39.30 | 38.75 | 39.18 | 421,167 | +0.46(+1.19%) |
Jun 13, 2012 | 39.36 | 39.52 | 38.56 | 38.71 | 849,560 | -0.73(-1.85%) |
Jun 12, 2012 | 39.07 | 39.45 | 38.81 | 39.45 | 388,637 | +0.46(+1.18%) |
Jun 11, 2012 | 39.87 | 39.96 | 38.96 | 38.98 | 460,808 | -0.60(-1.51%) |
Jun 08, 2012 | 39.13 | 39.71 | 38.91 | 39.58 | 579,500 | +0.40(+1.03%) |
Jun 07, 2012 | 39.30 | 39.54 | 39.12 | 39.18 | 567,230 | +0.26(+0.66%) |
Jun 06, 2012 | 38.76 | 38.93 | 38.52 | 38.92 | 641,740 | +0.44(+1.14%) |
Jun 05, 2012 | 38.59 | 39.11 | 38.47 | 38.48 | 793,414 | -0.26(-0.66%) |
Jun 04, 2012 | 39.13 | 39.36 | 38.59 | 38.74 | 1,165,567 | -0.32(-0.82%) |