Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.59 | 42.69 | 42.57 | 42.69 | 30,830 | +0.11(+0.25%) |
Aug 30, 2012 | 42.61 | 42.61 | 42.48 | 42.58 | 24,180 | +0.02(+0.06%) |
Aug 29, 2012 | 42.62 | 42.62 | 42.49 | 42.56 | 47,346 | -0.02(-0.06%) |
Aug 27, 2012 | 42.57 | 42.58 | 42.52 | 42.58 | 27,502 | +0.02(+0.06%) |
Aug 24, 2012 | 42.58 | 42.60 | 42.45 | 42.56 | 88,506 | +0.04(+0.10%) |
Aug 23, 2012 | 42.41 | 42.53 | 42.41 | 42.52 | 17,950 | +0.05(+0.11%) |
Aug 22, 2012 | 42.49 | 42.49 | 42.41 | 42.47 | 26,724 | +0.03(+0.08%) |
Aug 21, 2012 | 42.43 | 42.53 | 42.32 | 42.44 | 31,594 | +0.06(+0.15%) |
Aug 20, 2012 | 42.43 | 42.48 | 42.37 | 42.37 | 75,402 | +0.00(+0.00%) |
Aug 17, 2012 | 42.34 | 42.45 | 42.34 | 42.37 | 49,057 | +0.01(+0.02%) |
Aug 16, 2012 | 42.46 | 42.49 | 42.35 | 42.36 | 30,797 | -0.05(-0.11%) |
Aug 15, 2012 | 42.39 | 42.44 | 42.36 | 42.41 | 17,287 | -0.03(-0.08%) |
Aug 14, 2012 | 42.49 | 42.49 | 42.40 | 42.45 | 31,049 | -0.06(-0.13%) |
Aug 13, 2012 | 42.48 | 42.53 | 42.41 | 42.50 | 87,729 | +0.10(+0.23%) |
Aug 10, 2012 | 42.54 | 42.54 | 42.41 | 42.41 | 31,437 | -0.13(-0.30%) |
Aug 09, 2012 | 42.49 | 42.53 | 42.44 | 42.53 | 34,824 | +0.02(+0.06%) |
Aug 08, 2012 | 42.53 | 42.53 | 42.45 | 42.51 | 43,567 | +0.00(+0.00%) |
Aug 07, 2012 | 42.53 | 42.53 | 42.47 | 42.51 | 45,718 | +0.00(+0.00%) |
Aug 06, 2012 | 42.54 | 42.54 | 42.42 | 42.51 | 36,395 | -0.02(-0.04%) |
Aug 03, 2012 | 42.54 | 42.55 | 42.46 | 42.53 | 41,367 | +0.09(+0.21%) |
Aug 02, 2012 | 42.61 | 42.61 | 42.43 | 42.44 | 99,253 | -0.11(-0.25%) |
Aug 01, 2012 | 42.57 | 42.57 | 42.47 | 42.54 | 18,144 | +0.02(+0.04%) |
Jul 31, 2012 | 42.55 | 42.55 | 42.51 | 42.53 | 27,326 | -0.03(-0.08%) |
Jul 30, 2012 | 42.54 | 42.56 | 42.50 | 42.56 | 33,398 | -0.02(-0.04%) |
Jul 27, 2012 | 42.55 | 42.59 | 42.51 | 42.57 | 29,432 | -0.01(-0.02%) |
Jul 26, 2012 | 42.60 | 42.64 | 42.55 | 42.58 | 20,544 | +0.01(+0.02%) |
Jul 25, 2012 | 42.62 | 42.62 | 42.54 | 42.57 | 30,225 | +0.00(+0.00%) |
Jul 24, 2012 | 42.57 | 42.58 | 42.54 | 42.57 | 14,998 | +0.01(+0.02%) |
Jul 23, 2012 | 42.57 | 42.60 | 42.55 | 42.57 | 37,741 | +0.00(+0.00%) |
Jul 20, 2012 | 42.57 | 42.57 | 42.53 | 42.57 | 49,994 | +0.03(+0.08%) |
Jul 19, 2012 | 42.58 | 42.58 | 42.52 | 42.53 | 31,719 | +0.05(+0.11%) |
Jul 18, 2012 | 42.63 | 42.63 | 42.45 | 42.49 | 15,492 | +0.02(+0.04%) |
Jul 17, 2012 | 42.60 | 42.60 | 42.44 | 42.47 | 19,061 | -0.05(-0.11%) |
Jul 16, 2012 | 42.72 | 42.72 | 42.43 | 42.52 | 67,535 | +0.06(+0.13%) |
Jul 13, 2012 | 42.60 | 42.60 | 42.45 | 42.46 | 62,810 | -0.02(-0.04%) |
Jul 12, 2012 | 42.72 | 42.72 | 42.44 | 42.48 | 54,447 | +0.04(+0.10%) |
Jul 11, 2012 | 42.43 | 42.52 | 42.41 | 42.44 | 17,850 | -0.05(-0.11%) |
Jul 10, 2012 | 42.55 | 42.55 | 42.43 | 42.49 | 19,524 | -0.00(-0.01%) |
Jul 09, 2012 | 42.48 | 42.51 | 42.46 | 42.49 | 81,961 | +0.04(+0.09%) |
Jul 06, 2012 | 41.90 | 42.48 | 41.90 | 42.45 | 37,204 | +0.10(+0.25%) |
Jul 05, 2012 | 42.45 | 42.45 | 42.33 | 42.35 | 11,625 | -0.08(-0.19%) |
Jul 03, 2012 | 42.41 | 42.43 | 42.32 | 42.43 | 16,488 | +0.09(+0.21%) |
Jul 02, 2012 | 42.41 | 42.41 | 42.31 | 42.34 | 26,378 | +0.03(+0.08%) |
Jun 29, 2012 | 42.41 | 42.41 | 42.27 | 42.31 | 35,383 | -0.06(-0.15%) |
Jun 28, 2012 | 42.39 | 42.40 | 42.34 | 42.37 | 81,105 | +0.02(+0.05%) |
Jun 27, 2012 | 42.34 | 42.38 | 42.33 | 42.35 | 79,055 | +0.04(+0.11%) |
Jun 26, 2012 | 42.29 | 42.36 | 42.29 | 42.31 | 19,066 | -0.02(-0.06%) |
Jun 25, 2012 | 42.37 | 42.38 | 42.33 | 42.33 | 29,470 | -0.01(-0.02%) |
Jun 22, 2012 | 42.41 | 42.41 | 42.33 | 42.34 | 15,588 | +0.02(+0.04%) |
Jun 21, 2012 | 42.36 | 42.36 | 42.29 | 42.32 | 36,674 | +0.02(+0.04%) |
Jun 20, 2012 | 41.88 | 42.37 | 41.88 | 42.31 | 39,758 | -0.02(-0.05%) |
Jun 19, 2012 | 42.29 | 42.36 | 42.26 | 42.33 | 108,576 | -0.00(-0.01%) |
Jun 18, 2012 | 42.39 | 42.39 | 42.31 | 42.33 | 65,709 | -0.00(-0.00%) |
Jun 15, 2012 | 42.33 | 42.35 | 42.33 | 42.33 | 48,847 | +0.00(+0.00%) |
Jun 14, 2012 | 42.35 | 42.35 | 42.29 | 42.33 | 45,748 | +0.01(+0.03%) |
Jun 13, 2012 | 42.32 | 42.34 | 42.28 | 42.32 | 27,861 | +0.06(+0.14%) |
Jun 12, 2012 | 42.23 | 42.27 | 42.20 | 42.26 | 19,939 | +0.00(+0.00%) |
Jun 11, 2012 | 42.22 | 42.27 | 42.19 | 42.26 | 50,852 | -0.03(-0.06%) |
Jun 08, 2012 | 42.28 | 42.29 | 42.24 | 42.28 | 19,642 | +0.03(+0.07%) |
Jun 07, 2012 | 42.17 | 42.27 | 42.17 | 42.25 | 19,788 | +0.07(+0.16%) |
Jun 06, 2012 | 42.25 | 42.25 | 42.14 | 42.19 | 27,826 | -0.03(-0.07%) |
Jun 05, 2012 | 42.25 | 42.25 | 42.20 | 42.22 | 13,494 | -0.00(-0.01%) |
Jun 04, 2012 | 42.79 | 42.79 | 42.22 | 42.22 | 52,661 | -0.03(-0.07%) |