Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 36.78 | 37.54 | 36.23 | 37.27 | 436,588 | +0.86(+2.36%) |
Aug 30, 2012 | 36.02 | 36.44 | 35.54 | 36.41 | 401,312 | +0.19(+0.52%) |
Aug 29, 2012 | 36.04 | 36.56 | 35.67 | 36.22 | 430,179 | +0.05(+0.14%) |
Aug 27, 2012 | 37.26 | 37.26 | 35.92 | 36.17 | 489,055 | -0.83(-2.24%) |
Aug 24, 2012 | 37.09 | 37.60 | 36.64 | 37.00 | 419,221 | -0.28(-0.75%) |
Aug 23, 2012 | 37.64 | 38.34 | 37.23 | 37.28 | 444,533 | -0.57(-1.51%) |
Aug 22, 2012 | 36.91 | 38.65 | 36.45 | 37.85 | 501,483 | +1.34(+3.67%) |
Aug 21, 2012 | 36.60 | 37.31 | 36.32 | 36.51 | 379,945 | -0.12(-0.33%) |
Aug 20, 2012 | 37.24 | 37.24 | 36.37 | 36.63 | 581,798 | -0.62(-1.66%) |
Aug 17, 2012 | 37.04 | 37.53 | 36.69 | 37.25 | 475,194 | +0.09(+0.24%) |
Aug 16, 2012 | 35.72 | 37.41 | 35.30 | 37.16 | 346,744 | +1.51(+4.24%) |
Aug 15, 2012 | 36.11 | 36.68 | 35.41 | 35.65 | 398,192 | -0.56(-1.55%) |
Aug 14, 2012 | 36.42 | 36.82 | 36.02 | 36.21 | 304,099 | -0.04(-0.11%) |
Aug 13, 2012 | 36.09 | 36.52 | 35.47 | 36.25 | 233,205 | +0.14(+0.39%) |
Aug 10, 2012 | 36.55 | 36.63 | 35.80 | 36.11 | 295,123 | -0.59(-1.61%) |
Aug 09, 2012 | 36.16 | 37.13 | 35.97 | 36.70 | 460,513 | +0.64(+1.77%) |
Aug 08, 2012 | 35.20 | 36.14 | 34.77 | 36.06 | 614,422 | +0.58(+1.63%) |
Aug 07, 2012 | 35.49 | 35.85 | 34.69 | 35.48 | 628,931 | +0.25(+0.71%) |
Aug 06, 2012 | 34.77 | 35.44 | 34.40 | 35.23 | 329,947 | +0.65(+1.88%) |
Aug 03, 2012 | 35.78 | 35.78 | 34.25 | 34.58 | 485,642 | -0.31(-0.89%) |
Aug 02, 2012 | 34.18 | 35.36 | 34.02 | 34.89 | 515,119 | +0.32(+0.93%) |
Aug 01, 2012 | 35.38 | 35.71 | 34.49 | 34.57 | 563,170 | -0.53(-1.51%) |
Jul 31, 2012 | 36.97 | 37.33 | 35.01 | 35.10 | 1,042,960 | -2.05(-5.52%) |
Jul 30, 2012 | 37.87 | 38.16 | 37.03 | 37.15 | 503,269 | -0.63(-1.67%) |
Jul 27, 2012 | 37.61 | 38.09 | 36.76 | 37.78 | 1,012,446 | +0.55(+1.48%) |
Jul 26, 2012 | 34.61 | 37.53 | 34.29 | 37.23 | 2,073,160 | +4.23(+12.82%) |
Jul 25, 2012 | 34.95 | 35.16 | 32.96 | 33.00 | 1,326,726 | -1.68(-4.84%) |
Jul 24, 2012 | 35.55 | 35.88 | 34.47 | 34.68 | 520,492 | -0.74(-2.09%) |
Jul 23, 2012 | 34.38 | 35.89 | 34.37 | 35.42 | 458,175 | +0.34(+0.97%) |
Jul 20, 2012 | 34.51 | 36.03 | 34.51 | 35.08 | 942,083 | +0.33(+0.95%) |
Jul 19, 2012 | 35.49 | 35.67 | 34.57 | 34.75 | 1,003,428 | -0.51(-1.45%) |
Jul 18, 2012 | 35.66 | 36.60 | 35.08 | 35.26 | 732,762 | -0.41(-1.15%) |
Jul 17, 2012 | 36.08 | 36.40 | 35.33 | 35.67 | 1,156,639 | -0.26(-0.72%) |
Jul 16, 2012 | 35.76 | 36.44 | 35.29 | 35.93 | 497,178 | +0.18(+0.50%) |
Jul 13, 2012 | 35.65 | 36.45 | 35.60 | 35.75 | 512,487 | +0.31(+0.87%) |
Jul 12, 2012 | 34.62 | 35.70 | 34.28 | 35.44 | 1,331,995 | +0.67(+1.93%) |
Jul 11, 2012 | 34.94 | 35.04 | 34.29 | 34.77 | 1,278,766 | -0.14(-0.40%) |
Jul 10, 2012 | 35.18 | 35.75 | 34.75 | 34.91 | 3,816,444 | -0.47(-1.33%) |
Jul 09, 2012 | 34.27 | 35.43 | 33.48 | 35.38 | 1,076,846 | +0.21(+0.60%) |
Jul 06, 2012 | 34.95 | 35.28 | 33.92 | 35.17 | 610,985 | -0.23(-0.65%) |
Jul 05, 2012 | 34.35 | 35.45 | 34.31 | 35.40 | 588,671 | +1.08(+3.15%) |
Jul 03, 2012 | 34.51 | 34.59 | 34.18 | 34.32 | 252,811 | -0.29(-0.84%) |
Jul 02, 2012 | 33.94 | 34.61 | 33.64 | 34.61 | 729,695 | +0.67(+1.97%) |
Jun 29, 2012 | 33.32 | 34.20 | 33.04 | 33.94 | 826,189 | +1.66(+5.14%) |
Jun 28, 2012 | 31.94 | 32.54 | 31.53 | 32.28 | 789,862 | +0.08(+0.25%) |
Jun 27, 2012 | 31.70 | 32.38 | 31.41 | 32.20 | 707,911 | +0.98(+3.14%) |
Jun 26, 2012 | 29.89 | 31.73 | 29.84 | 31.22 | 975,936 | +1.52(+5.12%) |
Jun 25, 2012 | 29.29 | 29.85 | 28.89 | 29.70 | 824,953 | -0.04(-0.13%) |
Jun 22, 2012 | 29.15 | 30.18 | 28.58 | 29.74 | 819,765 | +0.88(+3.05%) |
Jun 21, 2012 | 29.35 | 29.65 | 28.76 | 28.86 | 457,899 | -0.49(-1.67%) |
Jun 20, 2012 | 29.22 | 29.91 | 28.72 | 29.35 | 703,082 | +0.20(+0.69%) |
Jun 19, 2012 | 28.81 | 29.39 | 28.44 | 29.15 | 549,852 | +0.60(+2.10%) |
Jun 18, 2012 | 26.87 | 28.66 | 26.53 | 28.55 | 801,857 | +1.57(+5.82%) |
Jun 15, 2012 | 26.41 | 27.00 | 25.88 | 26.98 | 769,333 | +0.65(+2.47%) |
Jun 14, 2012 | 25.25 | 26.36 | 25.14 | 26.33 | 576,342 | +1.14(+4.53%) |
Jun 13, 2012 | 25.83 | 25.99 | 25.02 | 25.19 | 509,628 | -0.80(-3.08%) |
Jun 12, 2012 | 25.95 | 26.24 | 25.51 | 25.99 | 406,620 | +0.33(+1.29%) |
Jun 11, 2012 | 27.39 | 27.59 | 25.63 | 25.66 | 618,361 | -1.31(-4.86%) |
Jun 08, 2012 | 26.66 | 27.19 | 26.21 | 26.97 | 617,039 | +0.12(+0.45%) |
Jun 07, 2012 | 27.62 | 28.10 | 26.37 | 26.85 | 733,108 | -0.30(-1.10%) |
Jun 06, 2012 | 26.74 | 27.62 | 26.74 | 27.15 | 511,567 | +0.80(+3.04%) |
Jun 05, 2012 | 25.65 | 26.69 | 25.59 | 26.35 | 600,712 | +0.59(+2.29%) |
Jun 04, 2012 | 27.59 | 27.65 | 25.59 | 25.76 | 877,206 | -1.77(-6.43%) |