Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 34.35 | 34.35 | 33.15 | 33.90 | 258 | -0.90(-2.59%) |
Aug 30, 2012 | 34.20 | 34.80 | 34.20 | 34.80 | 73 | +0.15(+0.43%) |
Aug 29, 2012 | 35.10 | 36.15 | 34.65 | 34.65 | 1,540 | +0.15(+0.43%) |
Aug 27, 2012 | 35.40 | 35.40 | 34.50 | 34.50 | 543 | +0.00(+0.00%) |
Aug 24, 2012 | 34.65 | 35.23 | 33.67 | 34.50 | 983 | -0.45(-1.29%) |
Aug 23, 2012 | 34.20 | 35.10 | 33.60 | 34.95 | 5,906 | +1.35(+4.02%) |
Aug 22, 2012 | 34.50 | 34.50 | 33.45 | 33.60 | 2,360 | +0.15(+0.45%) |
Aug 21, 2012 | 33.75 | 33.75 | 33.45 | 33.45 | 843 | -0.15(-0.45%) |
Aug 20, 2012 | 33.75 | 33.75 | 33.15 | 33.60 | 1,265 | +0.08(+0.25%) |
Aug 17, 2012 | 33.75 | 33.75 | 33.30 | 33.52 | 2,708 | -0.23(-0.69%) |
Aug 16, 2012 | 34.80 | 34.80 | 33.75 | 33.75 | 1,913 | -0.75(-2.17%) |
Aug 15, 2012 | 34.80 | 36.15 | 34.35 | 34.50 | 832 | +0.15(+0.44%) |
Aug 14, 2012 | 33.75 | 34.80 | 33.75 | 34.35 | 725 | +0.60(+1.78%) |
Aug 13, 2012 | 36.90 | 36.90 | 33.00 | 33.75 | 6,600 | -4.80(-12.45%) |
Aug 10, 2012 | 38.85 | 38.85 | 38.25 | 38.55 | 780 | -0.15(-0.39%) |
Aug 09, 2012 | 40.35 | 40.35 | 38.40 | 38.70 | 5,091 | -1.65(-4.09%) |
Aug 08, 2012 | 41.10 | 41.10 | 40.35 | 40.35 | 3,966 | -2.10(-4.94%) |
Aug 07, 2012 | 42.75 | 42.75 | 42.45 | 42.45 | 406 | +0.45(+1.07%) |
Aug 06, 2012 | 42.60 | 42.75 | 42.00 | 42.00 | 394 | +0.00(+0.00%) |
Aug 03, 2012 | 40.95 | 42.15 | 39.00 | 42.00 | 3,846 | +1.50(+3.70%) |
Aug 02, 2012 | 42.00 | 42.00 | 40.50 | 40.50 | 280 | -2.10(-4.93%) |
Aug 01, 2012 | 41.25 | 42.60 | 39.90 | 42.60 | 2,483 | +2.10(+5.19%) |
Jul 31, 2012 | 42.60 | 42.60 | 40.35 | 40.50 | 910 | -1.65(-3.91%) |
Jul 30, 2012 | 41.10 | 42.75 | 41.10 | 42.15 | 1,205 | +2.85(+7.25%) |
Jul 27, 2012 | 39.00 | 40.20 | 39.00 | 39.30 | 1,226 | +0.45(+1.16%) |
Jul 26, 2012 | 38.85 | 38.85 | 38.10 | 38.85 | 617 | +0.90(+2.37%) |
Jul 25, 2012 | 37.65 | 38.70 | 37.65 | 37.95 | 407 | +1.80(+4.98%) |
Jul 24, 2012 | 37.35 | 37.35 | 35.70 | 36.15 | 570 | -0.75(-2.03%) |
Jul 23, 2012 | 37.05 | 37.05 | 35.70 | 36.90 | 483 | -0.15(-0.40%) |
Jul 20, 2012 | 38.25 | 38.40 | 37.05 | 37.05 | 846 | -0.75(-1.98%) |
Jul 19, 2012 | 38.10 | 38.70 | 35.85 | 37.80 | 1,433 | -1.05(-2.70%) |
Jul 18, 2012 | 38.25 | 38.85 | 38.10 | 38.85 | 493 | +0.30(+0.78%) |
Jul 17, 2012 | 39.30 | 39.30 | 37.95 | 38.55 | 584 | -0.90(-2.28%) |
Jul 16, 2012 | 41.70 | 41.70 | 39.45 | 39.45 | 1,488 | -2.55(-6.07%) |
Jul 13, 2012 | 40.95 | 42.15 | 40.95 | 42.00 | 1,126 | +0.75(+1.82%) |
Jul 12, 2012 | 40.35 | 41.25 | 40.15 | 41.25 | 496 | -0.45(-1.08%) |
Jul 11, 2012 | 44.85 | 44.85 | 37.65 | 41.70 | 1,248 | -2.70(-6.08%) |
Jul 10, 2012 | 45.00 | 45.00 | 42.90 | 44.40 | 3,452 | -0.60(-1.33%) |
Jul 09, 2012 | 44.70 | 46.05 | 43.65 | 45.00 | 5,988 | +1.50(+3.45%) |
Jul 06, 2012 | 41.40 | 43.50 | 41.40 | 43.50 | 1,248 | +0.45(+1.05%) |
Jul 05, 2012 | 41.70 | 43.80 | 39.00 | 43.05 | 9,386 | +3.60(+9.13%) |
Jul 03, 2012 | 38.40 | 40.50 | 38.40 | 39.45 | 2,427 | +1.54(+4.06%) |
Jul 02, 2012 | 37.20 | 37.91 | 36.15 | 37.91 | 467 | +1.31(+3.59%) |
Jun 29, 2012 | 35.85 | 37.05 | 35.85 | 36.60 | 1,231 | +0.75(+2.09%) |
Jun 28, 2012 | 36.75 | 36.75 | 35.70 | 35.85 | 1,301 | -0.75(-2.05%) |
Jun 27, 2012 | 36.60 | 37.50 | 36.60 | 36.60 | 1,210 | +0.15(+0.41%) |
Jun 26, 2012 | 35.25 | 36.75 | 35.25 | 36.45 | 780 | +0.30(+0.83%) |
Jun 25, 2012 | 37.95 | 37.95 | 35.70 | 36.15 | 2,063 | -2.25(-5.86%) |
Jun 22, 2012 | 38.25 | 39.47 | 38.25 | 38.40 | 3,466 | -0.15(-0.39%) |
Jun 21, 2012 | 37.80 | 40.35 | 37.20 | 38.55 | 4,238 | +1.20(+3.21%) |
Jun 20, 2012 | 36.00 | 37.95 | 36.00 | 37.35 | 2,626 | +0.60(+1.64%) |
Jun 19, 2012 | 35.85 | 36.90 | 35.85 | 36.75 | 1,146 | +1.20(+3.37%) |
Jun 18, 2012 | 36.60 | 36.60 | 35.55 | 35.55 | 755 | -0.45(-1.25%) |
Jun 15, 2012 | 35.85 | 36.44 | 35.25 | 36.00 | 603 | +0.45(+1.27%) |
Jun 14, 2012 | 34.22 | 35.70 | 34.10 | 35.55 | 2,167 | +1.08(+3.13%) |
Jun 13, 2012 | 34.95 | 34.95 | 33.90 | 34.47 | 1,171 | -0.18(-0.52%) |
Jun 12, 2012 | 36.15 | 36.15 | 34.35 | 34.65 | 482 | -0.75(-2.12%) |
Jun 11, 2012 | 35.55 | 36.00 | 33.60 | 35.40 | 417 | -0.55(-1.53%) |
Jun 08, 2012 | 35.40 | 36.09 | 35.40 | 35.95 | 139 | +0.10(+0.28%) |
Jun 07, 2012 | 36.75 | 36.75 | 35.40 | 35.85 | 426 | -0.90(-2.45%) |
Jun 06, 2012 | 36.15 | 36.75 | 36.08 | 36.75 | 440 | +0.00(+0.00%) |
Jun 05, 2012 | 38.55 | 39.00 | 36.00 | 36.75 | 4,740 | +1.95(+5.60%) |
Jun 04, 2012 | 34.80 | 35.10 | 34.20 | 34.80 | 1,145 | +0.30(+0.87%) |