Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.49 | 45.49 | 44.83 | 45.05 | 882,349 | -0.11(-0.24%) |
Aug 30, 2012 | 44.80 | 45.31 | 44.67 | 45.15 | 787,456 | +0.21(+0.46%) |
Aug 29, 2012 | 45.30 | 45.39 | 44.89 | 44.95 | 1,032,852 | -0.26(-0.58%) |
Aug 27, 2012 | 45.54 | 45.62 | 45.17 | 45.21 | 954,799 | -0.23(-0.50%) |
Aug 24, 2012 | 45.36 | 45.83 | 45.21 | 45.44 | 660,012 | +0.03(+0.06%) |
Aug 23, 2012 | 45.53 | 45.66 | 45.30 | 45.41 | 681,393 | -0.11(-0.25%) |
Aug 22, 2012 | 45.72 | 45.81 | 45.44 | 45.52 | 690,811 | -0.21(-0.45%) |
Aug 21, 2012 | 46.08 | 46.08 | 45.59 | 45.73 | 937,758 | -0.24(-0.53%) |
Aug 20, 2012 | 46.22 | 46.22 | 45.64 | 45.97 | 726,612 | -0.31(-0.66%) |
Aug 17, 2012 | 45.78 | 46.32 | 45.46 | 46.28 | 1,046,942 | +0.62(+1.36%) |
Aug 16, 2012 | 45.22 | 45.80 | 45.00 | 45.66 | 597,681 | +0.41(+0.90%) |
Aug 15, 2012 | 45.03 | 45.29 | 45.03 | 45.25 | 592,345 | +0.06(+0.14%) |
Aug 14, 2012 | 46.02 | 46.24 | 45.06 | 45.19 | 1,012,613 | -0.51(-1.11%) |
Aug 13, 2012 | 45.79 | 45.84 | 45.15 | 45.69 | 899,496 | -0.04(-0.09%) |
Aug 10, 2012 | 45.77 | 45.89 | 45.35 | 45.74 | 789,455 | -0.08(-0.17%) |
Aug 09, 2012 | 45.99 | 46.17 | 45.48 | 45.82 | 570,732 | -0.38(-0.82%) |
Aug 08, 2012 | 45.99 | 46.33 | 45.87 | 46.19 | 692,317 | +0.04(+0.08%) |
Aug 07, 2012 | 46.11 | 46.35 | 45.97 | 46.16 | 1,114,987 | +0.35(+0.76%) |
Aug 06, 2012 | 46.24 | 46.49 | 45.78 | 45.81 | 722,262 | -0.43(-0.93%) |
Aug 03, 2012 | 45.87 | 46.29 | 45.81 | 46.24 | 827,159 | +1.08(+2.38%) |
Aug 02, 2012 | 44.83 | 45.20 | 44.65 | 45.16 | 634,808 | +0.06(+0.13%) |
Aug 01, 2012 | 45.79 | 45.87 | 45.06 | 45.10 | 684,720 | -0.56(-1.23%) |
Jul 31, 2012 | 45.79 | 46.11 | 45.61 | 45.67 | 697,402 | -0.22(-0.48%) |
Jul 30, 2012 | 45.97 | 46.24 | 45.67 | 45.89 | 698,078 | -0.17(-0.37%) |
Jul 27, 2012 | 45.70 | 46.22 | 45.52 | 46.06 | 1,004,914 | +0.71(+1.57%) |
Jul 26, 2012 | 45.49 | 45.56 | 44.80 | 45.35 | 856,881 | +0.60(+1.34%) |
Jul 25, 2012 | 44.99 | 45.15 | 44.38 | 44.75 | 946,210 | -0.09(-0.19%) |
Jul 24, 2012 | 45.12 | 45.52 | 44.41 | 44.83 | 1,793,927 | -0.31(-0.68%) |
Jul 23, 2012 | 45.30 | 45.34 | 44.80 | 45.14 | 1,202,928 | -0.40(-0.88%) |
Jul 20, 2012 | 45.65 | 46.46 | 45.26 | 45.54 | 2,152,764 | -0.37(-0.81%) |
Jul 19, 2012 | 44.77 | 46.47 | 43.37 | 45.91 | 3,974,181 | +1.08(+2.42%) |
Jul 18, 2012 | 43.86 | 45.64 | 43.73 | 44.82 | 2,307,535 | +0.88(+2.01%) |
Jul 17, 2012 | 43.69 | 44.64 | 43.63 | 43.94 | 1,972,787 | +0.33(+0.75%) |
Jul 16, 2012 | 43.43 | 43.95 | 43.32 | 43.61 | 1,397,343 | -0.10(-0.23%) |
Jul 13, 2012 | 42.66 | 43.78 | 42.59 | 43.71 | 1,644,778 | +1.23(+2.90%) |
Jul 12, 2012 | 42.13 | 43.01 | 41.93 | 42.48 | 2,173,947 | +0.08(+0.18%) |
Jul 11, 2012 | 42.25 | 42.60 | 42.02 | 42.40 | 1,443,315 | +0.10(+0.24%) |
Jul 10, 2012 | 43.21 | 43.21 | 41.89 | 42.30 | 1,974,314 | -0.82(-1.90%) |
Jul 09, 2012 | 43.36 | 43.54 | 43.05 | 43.12 | 1,091,321 | -0.36(-0.84%) |
Jul 06, 2012 | 43.43 | 43.70 | 43.13 | 43.48 | 870,933 | -0.37(-0.85%) |
Jul 05, 2012 | 43.15 | 43.95 | 42.89 | 43.85 | 1,235,388 | +0.66(+1.52%) |
Jul 03, 2012 | 42.98 | 43.47 | 42.63 | 43.20 | 694,926 | +0.29(+0.66%) |
Jul 02, 2012 | 43.16 | 43.26 | 42.38 | 42.91 | 1,385,906 | -0.06(-0.13%) |
Jun 29, 2012 | 43.29 | 43.29 | 42.66 | 42.97 | 2,311,526 | +0.43(+1.01%) |
Jun 28, 2012 | 41.47 | 42.59 | 40.89 | 42.54 | 1,997,970 | +0.80(+1.91%) |
Jun 27, 2012 | 40.29 | 41.91 | 39.64 | 41.74 | 3,930,432 | -1.16(-2.69%) |
Jun 26, 2012 | 43.13 | 43.16 | 42.53 | 42.90 | 1,528,434 | -0.15(-0.35%) |
Jun 25, 2012 | 43.45 | 43.45 | 42.93 | 43.05 | 1,012,106 | -0.93(-2.11%) |
Jun 22, 2012 | 43.80 | 43.98 | 43.33 | 43.98 | 3,290,441 | +0.46(+1.07%) |
Jun 21, 2012 | 44.67 | 44.72 | 43.46 | 43.51 | 1,000,518 | -1.03(-2.32%) |
Jun 20, 2012 | 44.52 | 44.79 | 44.15 | 44.55 | 847,759 | -0.06(-0.14%) |
Jun 19, 2012 | 44.14 | 44.90 | 43.98 | 44.61 | 1,126,443 | +0.51(+1.15%) |
Jun 18, 2012 | 43.68 | 44.23 | 43.50 | 44.10 | 806,062 | +0.28(+0.63%) |
Jun 15, 2012 | 43.55 | 43.94 | 43.47 | 43.83 | 1,264,174 | +0.48(+1.10%) |
Jun 14, 2012 | 43.51 | 43.88 | 43.16 | 43.35 | 1,188,312 | +0.01(+0.03%) |
Jun 13, 2012 | 43.62 | 43.97 | 43.15 | 43.33 | 797,320 | -0.51(-1.17%) |
Jun 12, 2012 | 43.56 | 43.90 | 43.13 | 43.85 | 936,832 | +0.46(+1.05%) |
Jun 11, 2012 | 44.33 | 44.33 | 43.33 | 43.39 | 1,200,729 | -0.54(-1.23%) |
Jun 08, 2012 | 43.24 | 43.95 | 43.13 | 43.93 | 1,534,734 | +0.61(+1.40%) |
Jun 07, 2012 | 43.74 | 44.03 | 43.31 | 43.33 | 1,873,797 | -0.08(-0.18%) |
Jun 06, 2012 | 43.11 | 43.42 | 42.67 | 43.41 | 1,664,256 | +0.85(+2.00%) |
Jun 05, 2012 | 42.98 | 43.06 | 42.00 | 42.55 | 2,853,927 | -0.69(-1.60%) |
Jun 04, 2012 | 43.21 | 43.35 | 42.77 | 43.25 | 1,493,672 | +0.04(+0.10%) |