Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.37 | 44.44 | 44.09 | 44.32 | 43,314 | +0.25(+0.56%) |
Aug 30, 2012 | 44.10 | 44.15 | 43.86 | 44.07 | 5,410 | -0.31(-0.69%) |
Aug 29, 2012 | 44.43 | 44.43 | 44.23 | 44.37 | 7,305 | +0.19(+0.43%) |
Aug 27, 2012 | 44.32 | 44.40 | 44.09 | 44.18 | 11,119 | -0.02(-0.04%) |
Aug 24, 2012 | 43.75 | 44.30 | 43.75 | 44.20 | 9,178 | +0.22(+0.51%) |
Aug 23, 2012 | 44.31 | 44.32 | 43.93 | 43.98 | 35,176 | -0.51(-1.14%) |
Aug 22, 2012 | 44.45 | 44.67 | 44.24 | 44.48 | 21,249 | -0.07(-0.15%) |
Aug 21, 2012 | 44.58 | 45.07 | 44.44 | 44.55 | 16,626 | +0.20(+0.45%) |
Aug 20, 2012 | 44.11 | 44.38 | 44.09 | 44.35 | 12,592 | +0.13(+0.30%) |
Aug 17, 2012 | 44.23 | 44.23 | 44.13 | 44.22 | 10,656 | +0.11(+0.24%) |
Aug 16, 2012 | 43.89 | 44.18 | 43.73 | 44.11 | 24,190 | +0.25(+0.57%) |
Aug 15, 2012 | 43.60 | 43.90 | 43.60 | 43.86 | 14,732 | +0.16(+0.36%) |
Aug 14, 2012 | 43.91 | 44.07 | 43.63 | 43.70 | 15,669 | +0.02(+0.06%) |
Aug 13, 2012 | 43.60 | 43.68 | 43.43 | 43.68 | 88,019 | -0.02(-0.04%) |
Aug 10, 2012 | 43.43 | 43.74 | 43.40 | 43.69 | 12,878 | +0.01(+0.02%) |
Aug 09, 2012 | 43.63 | 43.84 | 43.59 | 43.69 | 13,894 | -0.08(-0.19%) |
Aug 08, 2012 | 43.32 | 43.96 | 43.32 | 43.77 | 34,484 | +0.07(+0.17%) |
Aug 07, 2012 | 43.54 | 44.08 | 43.53 | 43.69 | 36,925 | +0.36(+0.84%) |
Aug 06, 2012 | 43.36 | 43.65 | 43.32 | 43.33 | 15,573 | +0.09(+0.21%) |
Aug 03, 2012 | 42.70 | 43.35 | 42.61 | 43.24 | 25,069 | +1.20(+2.86%) |
Aug 02, 2012 | 42.13 | 42.38 | 41.63 | 42.04 | 35,417 | -0.55(-1.28%) |
Aug 01, 2012 | 43.09 | 43.11 | 42.58 | 42.58 | 39,507 | -0.32(-0.75%) |
Jul 31, 2012 | 42.97 | 43.06 | 42.83 | 42.91 | 23,504 | -0.17(-0.40%) |
Jul 30, 2012 | 43.16 | 43.42 | 43.03 | 43.08 | 41,578 | -0.21(-0.48%) |
Jul 27, 2012 | 42.60 | 43.48 | 42.44 | 43.29 | 25,012 | +0.88(+2.07%) |
Jul 26, 2012 | 42.42 | 42.48 | 42.17 | 42.41 | 33,630 | +0.79(+1.89%) |
Jul 25, 2012 | 41.70 | 41.86 | 41.44 | 41.62 | 37,296 | +0.13(+0.32%) |
Jul 24, 2012 | 41.69 | 41.75 | 41.14 | 41.49 | 32,505 | -0.12(-0.28%) |
Jul 23, 2012 | 41.20 | 41.70 | 41.10 | 41.61 | 104,936 | -0.34(-0.81%) |
Jul 20, 2012 | 42.29 | 42.34 | 41.95 | 41.95 | 45,914 | -0.70(-1.63%) |
Jul 19, 2012 | 43.13 | 43.22 | 42.54 | 42.64 | 30,558 | -0.46(-1.06%) |
Jul 18, 2012 | 43.09 | 43.37 | 42.97 | 43.10 | 28,190 | -0.21(-0.48%) |
Jul 17, 2012 | 43.36 | 43.37 | 42.66 | 43.30 | 22,880 | +0.24(+0.56%) |
Jul 16, 2012 | 43.16 | 43.34 | 42.97 | 43.06 | 23,815 | -0.03(-0.08%) |
Jul 13, 2012 | 42.18 | 43.16 | 42.18 | 43.10 | 41,904 | +1.27(+3.03%) |
Jul 12, 2012 | 41.83 | 42.01 | 41.65 | 41.83 | 29,925 | -0.42(-1.00%) |
Jul 11, 2012 | 41.97 | 42.38 | 41.95 | 42.25 | 50,361 | +0.29(+0.69%) |
Jul 10, 2012 | 42.57 | 42.76 | 41.79 | 41.96 | 55,370 | -0.31(-0.75%) |
Jul 09, 2012 | 42.34 | 42.38 | 42.08 | 42.28 | 17,108 | -0.28(-0.66%) |
Jul 06, 2012 | 42.35 | 42.66 | 42.34 | 42.56 | 10,634 | -0.32(-0.75%) |
Jul 05, 2012 | 43.26 | 43.27 | 42.84 | 42.88 | 43,355 | -0.65(-1.50%) |
Jul 03, 2012 | 43.29 | 43.67 | 43.23 | 43.54 | 26,428 | +0.17(+0.40%) |
Jul 02, 2012 | 43.12 | 43.39 | 42.82 | 43.36 | 66,539 | +0.32(+0.75%) |
Jun 29, 2012 | 42.94 | 43.04 | 42.66 | 43.04 | 76,562 | +1.14(+2.73%) |
Jun 28, 2012 | 41.70 | 41.94 | 41.17 | 41.90 | 49,851 | -0.27(-0.65%) |
Jun 27, 2012 | 41.78 | 42.28 | 41.56 | 42.17 | 19,572 | +0.55(+1.31%) |
Jun 26, 2012 | 41.58 | 41.83 | 41.32 | 41.62 | 71,288 | +0.25(+0.60%) |
Jun 25, 2012 | 41.76 | 41.80 | 41.20 | 41.37 | 104,641 | -1.02(-2.41%) |
Jun 22, 2012 | 42.13 | 42.48 | 42.10 | 42.39 | 53,799 | +0.64(+1.54%) |
Jun 21, 2012 | 42.91 | 43.08 | 41.75 | 41.75 | 42,277 | -1.06(-2.49%) |
Jun 20, 2012 | 42.76 | 43.07 | 42.38 | 42.82 | 43,098 | +0.18(+0.43%) |
Jun 19, 2012 | 42.14 | 42.81 | 42.14 | 42.63 | 102,875 | +0.82(+1.97%) |
Jun 18, 2012 | 41.72 | 42.16 | 41.59 | 41.81 | 19,519 | -0.25(-0.59%) |
Jun 15, 2012 | 41.60 | 42.07 | 41.32 | 42.06 | 44,368 | +0.71(+1.72%) |
Jun 14, 2012 | 41.01 | 41.55 | 40.93 | 41.35 | 89,088 | +0.50(+1.23%) |
Jun 13, 2012 | 40.83 | 41.43 | 40.74 | 40.84 | 26,481 | -0.19(-0.46%) |
Jun 12, 2012 | 40.46 | 41.03 | 40.07 | 41.03 | 42,120 | +0.72(+1.78%) |
Jun 11, 2012 | 41.54 | 41.66 | 40.32 | 40.32 | 54,764 | -0.76(-1.85%) |
Jun 08, 2012 | 40.49 | 41.07 | 40.09 | 41.07 | 16,651 | +0.54(+1.32%) |
Jun 07, 2012 | 41.26 | 41.35 | 40.50 | 40.54 | 81,181 | -0.02(-0.04%) |
Jun 06, 2012 | 39.87 | 40.55 | 39.72 | 40.55 | 42,823 | +1.15(+2.91%) |
Jun 05, 2012 | 38.68 | 39.47 | 38.68 | 39.41 | 79,407 | +0.66(+1.70%) |
Jun 04, 2012 | 39.26 | 39.30 | 38.55 | 38.75 | 118,650 | -0.47(-1.20%) |