Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 41.81 | 41.81 | 37.08 | 40.91 | 2,318 | -0.52(-1.25%) |
Aug 30, 2012 | 41.76 | 41.76 | 41.42 | 41.42 | 305 | -0.80(-1.89%) |
Aug 29, 2012 | 42.31 | 42.31 | 41.86 | 42.22 | 773 | +2.09(+5.20%) |
Aug 27, 2012 | 40.43 | 40.43 | 38.76 | 40.14 | 1,934 | +0.23(+0.57%) |
Aug 24, 2012 | 39.85 | 40.18 | 39.85 | 39.91 | 2,308 | +0.39(+0.98%) |
Aug 23, 2012 | 39.38 | 39.53 | 39.00 | 39.52 | 45,591 | -0.25(-0.64%) |
Aug 22, 2012 | 38.88 | 39.85 | 38.88 | 39.78 | 5,155 | +0.91(+2.34%) |
Aug 21, 2012 | 39.16 | 40.11 | 38.26 | 38.87 | 1,400 | -0.32(-0.82%) |
Aug 20, 2012 | 39.46 | 39.46 | 38.05 | 39.19 | 2,444 | -0.71(-1.78%) |
Aug 17, 2012 | 38.52 | 40.30 | 38.52 | 39.90 | 2,342 | +0.99(+2.53%) |
Aug 16, 2012 | 38.25 | 39.16 | 38.25 | 38.91 | 1,532 | +0.89(+2.34%) |
Aug 15, 2012 | 37.71 | 38.03 | 37.59 | 38.03 | 1,815 | +0.10(+0.26%) |
Aug 14, 2012 | 37.84 | 38.54 | 37.84 | 37.93 | 2,449 | +0.48(+1.29%) |
Aug 13, 2012 | 35.92 | 37.90 | 35.92 | 37.44 | 5,371 | +1.68(+4.69%) |
Aug 10, 2012 | 35.28 | 35.93 | 35.28 | 35.77 | 5,431 | +0.48(+1.37%) |
Aug 09, 2012 | 35.10 | 35.53 | 34.62 | 35.28 | 9,976 | +0.01(+0.02%) |
Aug 08, 2012 | 35.48 | 35.48 | 34.98 | 35.28 | 4,153 | -0.09(-0.24%) |
Aug 07, 2012 | 34.14 | 35.36 | 32.66 | 35.36 | 8,694 | +1.63(+4.82%) |
Aug 06, 2012 | 34.11 | 34.30 | 33.56 | 33.73 | 2,397 | -0.10(-0.29%) |
Aug 03, 2012 | 34.80 | 35.01 | 33.66 | 33.83 | 8,260 | -0.16(-0.46%) |
Aug 02, 2012 | 33.81 | 35.88 | 33.81 | 33.99 | 2,482 | +0.32(+0.95%) |
Aug 01, 2012 | 34.36 | 34.62 | 33.64 | 33.67 | 5,616 | -1.29(-3.68%) |
Jul 31, 2012 | 35.00 | 35.00 | 31.47 | 34.96 | 8,261 | +0.23(+0.66%) |
Jul 30, 2012 | 34.99 | 34.99 | 34.73 | 34.73 | 517 | -0.37(-1.06%) |
Jul 27, 2012 | 34.68 | 35.10 | 34.68 | 35.10 | 1,965 | +0.35(+1.00%) |
Jul 26, 2012 | 34.49 | 34.75 | 32.95 | 34.75 | 7,217 | +0.00(+0.00%) |
Jul 25, 2012 | 34.05 | 35.41 | 34.05 | 34.75 | 5,634 | +0.69(+2.03%) |
Jul 24, 2012 | 34.79 | 35.35 | 32.91 | 34.06 | 12,336 | -0.70(-2.01%) |
Jul 23, 2012 | 34.74 | 36.26 | 34.24 | 34.76 | 6,256 | -0.30(-0.86%) |
Jul 20, 2012 | 37.67 | 37.67 | 34.73 | 35.06 | 8,595 | -2.55(-6.79%) |
Jul 19, 2012 | 37.97 | 37.97 | 37.61 | 37.61 | 785 | +0.00(+0.00%) |
Jul 18, 2012 | 37.63 | 37.63 | 37.61 | 37.61 | 947 | +0.41(+1.11%) |
Jul 17, 2012 | 38.48 | 38.49 | 36.62 | 37.20 | 3,998 | -1.02(-2.67%) |
Jul 16, 2012 | 36.91 | 39.15 | 33.68 | 38.22 | 12,716 | +0.28(+0.74%) |
Jul 13, 2012 | 36.59 | 37.94 | 36.59 | 37.94 | 4,079 | +1.00(+2.71%) |
Jul 12, 2012 | 37.20 | 37.56 | 36.58 | 36.94 | 11,043 | -0.41(-1.10%) |
Jul 11, 2012 | 37.22 | 37.35 | 37.08 | 37.35 | 1,017 | +0.25(+0.69%) |
Jul 10, 2012 | 37.24 | 37.24 | 36.58 | 37.10 | 19,128 | +0.39(+1.07%) |
Jul 09, 2012 | 38.63 | 38.63 | 36.71 | 36.71 | 11,927 | -1.52(-3.96%) |
Jul 06, 2012 | 39.72 | 39.72 | 37.56 | 38.22 | 5,209 | -1.63(-4.10%) |
Jul 05, 2012 | 39.74 | 40.04 | 39.74 | 39.86 | 4,691 | -0.19(-0.47%) |
Jul 03, 2012 | 37.89 | 40.18 | 37.89 | 40.04 | 4,987 | +1.91(+5.02%) |
Jul 02, 2012 | 37.24 | 38.54 | 37.03 | 38.13 | 5,953 | +0.94(+2.53%) |
Jun 29, 2012 | 35.90 | 37.19 | 35.67 | 37.19 | 3,458 | +1.70(+4.80%) |
Jun 28, 2012 | 34.71 | 35.85 | 34.69 | 35.48 | 1,650 | -0.41(-1.15%) |
Jun 27, 2012 | 34.79 | 35.90 | 34.79 | 35.90 | 2,362 | +1.01(+2.90%) |
Jun 26, 2012 | 35.06 | 35.28 | 34.36 | 34.88 | 3,693 | +0.14(+0.41%) |
Jun 25, 2012 | 34.62 | 35.27 | 34.62 | 34.74 | 664 | -0.60(-1.70%) |
Jun 22, 2012 | 35.72 | 36.54 | 34.77 | 35.34 | 244,868 | -0.37(-1.02%) |
Jun 21, 2012 | 35.58 | 35.93 | 34.79 | 35.71 | 17,705 | +0.22(+0.63%) |
Jun 20, 2012 | 34.81 | 35.91 | 33.74 | 35.48 | 8,397 | +0.77(+2.22%) |
Jun 19, 2012 | 34.67 | 35.05 | 34.30 | 34.71 | 4,439 | -0.56(-1.59%) |
Jun 18, 2012 | 34.45 | 35.60 | 32.49 | 35.28 | 4,942 | +0.66(+1.91%) |
Jun 15, 2012 | 34.74 | 34.75 | 34.20 | 34.62 | 2,608 | +0.18(+0.51%) |
Jun 14, 2012 | 34.94 | 34.94 | 32.80 | 34.44 | 2,469 | +0.60(+1.78%) |
Jun 13, 2012 | 34.75 | 34.75 | 33.84 | 33.84 | 1,071 | +0.54(+1.61%) |
Jun 12, 2012 | 34.98 | 35.23 | 32.78 | 33.30 | 7,411 | -1.52(-4.36%) |
Jun 11, 2012 | 35.00 | 35.00 | 32.98 | 34.82 | 6,467 | +0.25(+0.72%) |
Jun 08, 2012 | 34.01 | 34.58 | 33.49 | 34.58 | 17,766 | +0.49(+1.44%) |
Jun 07, 2012 | 33.27 | 34.09 | 33.27 | 34.09 | 2,368 | +0.27(+0.81%) |
Jun 06, 2012 | 33.58 | 33.81 | 31.98 | 33.81 | 3,678 | +0.52(+1.55%) |
Jun 05, 2012 | 33.30 | 33.30 | 33.30 | 33.30 | 242 | +0.01(+0.04%) |
Jun 04, 2012 | 33.26 | 33.81 | 33.26 | 33.28 | 1,978 | -0.48(-1.41%) |