Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.26 | 52.26 | 52.17 | 52.21 | 20,613 | +0.02(+0.03%) |
Aug 30, 2012 | 52.19 | 52.20 | 52.16 | 52.20 | 11,005 | +0.02(+0.04%) |
Aug 29, 2012 | 52.15 | 52.18 | 52.15 | 52.18 | 7,512 | +0.00(+0.01%) |
Aug 27, 2012 | 52.18 | 52.18 | 52.14 | 52.17 | 31,917 | +0.00(+0.01%) |
Aug 24, 2012 | 52.15 | 52.18 | 52.15 | 52.17 | 16,792 | -0.00(-0.00%) |
Aug 23, 2012 | 52.15 | 52.18 | 52.15 | 52.17 | 9,896 | -0.01(-0.02%) |
Aug 22, 2012 | 52.15 | 52.18 | 52.14 | 52.18 | 5,166 | +0.06(+0.11%) |
Aug 21, 2012 | 52.15 | 52.15 | 52.12 | 52.12 | 48,217 | -0.03(-0.05%) |
Aug 20, 2012 | 52.13 | 52.15 | 52.13 | 52.15 | 13,864 | +0.00(+0.01%) |
Aug 17, 2012 | 52.15 | 52.15 | 52.11 | 52.14 | 52,846 | +0.02(+0.04%) |
Aug 16, 2012 | 52.15 | 52.15 | 52.12 | 52.12 | 11,964 | -0.01(-0.02%) |
Aug 15, 2012 | 52.11 | 52.15 | 52.11 | 52.13 | 55,574 | -0.02(-0.04%) |
Aug 14, 2012 | 52.14 | 52.15 | 52.13 | 52.15 | 14,994 | -0.02(-0.04%) |
Aug 13, 2012 | 52.13 | 52.17 | 52.13 | 52.17 | 26,340 | +0.01(+0.02%) |
Aug 10, 2012 | 52.15 | 52.17 | 52.13 | 52.16 | 12,575 | +0.03(+0.05%) |
Aug 09, 2012 | 52.15 | 52.15 | 52.13 | 52.13 | 10,400 | -0.01(-0.02%) |
Aug 08, 2012 | 52.15 | 52.15 | 52.13 | 52.15 | 41,650 | -0.02(-0.03%) |
Aug 07, 2012 | 52.15 | 52.16 | 52.15 | 52.16 | 32,933 | +0.00(+0.00%) |
Aug 06, 2012 | 52.16 | 52.19 | 52.15 | 52.16 | 7,365 | +0.00(+0.00%) |
Aug 03, 2012 | 52.16 | 52.19 | 52.15 | 52.16 | 14,461 | +0.00(+0.00%) |
Aug 02, 2012 | 52.16 | 52.19 | 52.16 | 52.16 | 44,474 | -0.02(-0.03%) |
Aug 01, 2012 | 52.17 | 52.19 | 52.17 | 52.18 | 12,803 | +0.01(+0.02%) |
Jul 31, 2012 | 52.17 | 52.19 | 52.17 | 52.17 | 21,763 | -0.01(-0.03%) |
Jul 30, 2012 | 52.20 | 52.20 | 52.17 | 52.19 | 14,872 | +0.01(+0.03%) |
Jul 27, 2012 | 52.17 | 52.20 | 52.15 | 52.17 | 9,741 | -0.02(-0.04%) |
Jul 26, 2012 | 52.18 | 52.21 | 52.18 | 52.19 | 18,971 | +0.00(+0.01%) |
Jul 25, 2012 | 52.22 | 52.22 | 52.17 | 52.19 | 34,681 | -0.03(-0.07%) |
Jul 24, 2012 | 52.21 | 52.22 | 52.19 | 52.22 | 37,580 | +0.00(+0.00%) |
Jul 23, 2012 | 52.22 | 52.22 | 52.20 | 52.22 | 21,082 | +0.01(+0.03%) |
Jul 20, 2012 | 52.21 | 52.22 | 52.20 | 52.21 | 12,868 | +0.00(+0.00%) |
Jul 19, 2012 | 52.21 | 52.21 | 52.18 | 52.21 | 13,239 | +0.03(+0.05%) |
Jul 18, 2012 | 52.19 | 52.20 | 52.17 | 52.18 | 31,244 | +0.02(+0.04%) |
Jul 17, 2012 | 52.18 | 52.20 | 52.16 | 52.16 | 19,963 | -0.08(-0.15%) |
Jul 16, 2012 | 52.16 | 52.26 | 52.16 | 52.24 | 55,327 | +0.09(+0.16%) |
Jul 13, 2012 | 52.14 | 52.15 | 52.14 | 52.15 | 11,965 | +0.03(+0.05%) |
Jul 12, 2012 | 52.13 | 52.16 | 52.13 | 52.13 | 55,595 | -0.02(-0.04%) |
Jul 11, 2012 | 52.13 | 52.17 | 52.13 | 52.15 | 4,642 | +0.01(+0.02%) |
Jul 10, 2012 | 52.13 | 52.15 | 52.13 | 52.14 | 8,919 | -0.02(-0.04%) |
Jul 09, 2012 | 52.17 | 52.17 | 52.13 | 52.16 | 23,181 | +0.03(+0.06%) |
Jul 06, 2012 | 52.15 | 52.15 | 52.12 | 52.13 | 33,923 | +0.01(+0.02%) |
Jul 05, 2012 | 52.13 | 52.13 | 52.11 | 52.12 | 31,952 | +0.03(+0.05%) |
Jul 03, 2012 | 52.14 | 52.14 | 52.09 | 52.09 | 9,337 | -0.01(-0.02%) |
Jul 02, 2012 | 52.05 | 52.12 | 52.05 | 52.11 | 37,670 | -0.01(-0.01%) |
Jun 29, 2012 | 52.09 | 52.11 | 52.09 | 52.11 | 16,590 | -0.02(-0.03%) |
Jun 28, 2012 | 52.11 | 52.14 | 52.11 | 52.13 | 4,694 | +0.02(+0.05%) |
Jun 27, 2012 | 52.11 | 52.13 | 52.10 | 52.10 | 11,538 | -0.01(-0.01%) |
Jun 26, 2012 | 52.14 | 52.14 | 52.10 | 52.11 | 19,967 | -0.00(-0.00%) |
Jun 25, 2012 | 52.14 | 52.14 | 52.11 | 52.11 | 27,372 | -0.02(-0.03%) |
Jun 22, 2012 | 52.10 | 52.14 | 52.10 | 52.13 | 9,776 | +0.03(+0.05%) |
Jun 21, 2012 | 52.15 | 52.15 | 52.10 | 52.10 | 11,759 | -0.03(-0.07%) |
Jun 20, 2012 | 52.13 | 52.16 | 52.10 | 52.14 | 27,339 | -0.01(-0.01%) |
Jun 19, 2012 | 52.14 | 52.21 | 52.12 | 52.14 | 46,780 | +0.01(+0.02%) |
Jun 18, 2012 | 52.11 | 52.15 | 52.11 | 52.13 | 21,071 | -0.01(-0.02%) |
Jun 15, 2012 | 52.11 | 52.15 | 52.11 | 52.14 | 32,429 | +0.04(+0.08%) |
Jun 14, 2012 | 52.13 | 52.13 | 52.09 | 52.10 | 6,301 | +0.00(+0.00%) |
Jun 13, 2012 | 52.10 | 52.13 | 52.10 | 52.10 | 33,052 | -0.03(-0.05%) |
Jun 12, 2012 | 52.15 | 52.15 | 52.12 | 52.13 | 43,871 | -0.03(-0.05%) |
Jun 11, 2012 | 52.16 | 52.16 | 52.14 | 52.15 | 21,145 | -0.01(-0.02%) |
Jun 08, 2012 | 52.15 | 52.26 | 52.11 | 52.16 | 94,385 | +0.02(+0.04%) |
Jun 07, 2012 | 52.15 | 52.17 | 52.13 | 52.14 | 51,273 | -0.00(-0.01%) |
Jun 06, 2012 | 52.58 | 52.58 | 52.14 | 52.15 | 42,758 | -0.03(-0.07%) |
Jun 05, 2012 | 52.18 | 52.19 | 52.15 | 52.18 | 42,560 | +0.00(+0.00%) |
Jun 04, 2012 | 52.17 | 52.18 | 52.15 | 52.18 | 21,679 | +0.01(+0.01%) |