Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.27 | 44.27 | 44.14 | 44.14 | 5,838 | -0.10(-0.22%) |
Jul 30, 2012 | 44.13 | 44.25 | 44.13 | 44.24 | 18,284 | +0.04(+0.09%) |
Jul 27, 2012 | 44.25 | 44.34 | 44.11 | 44.20 | 26,071 | -0.07(-0.17%) |
Jul 26, 2012 | 44.25 | 44.31 | 44.21 | 44.27 | 22,976 | -0.03(-0.06%) |
Jul 25, 2012 | 44.23 | 44.32 | 44.22 | 44.30 | 15,094 | +0.03(+0.07%) |
Jul 24, 2012 | 44.21 | 44.27 | 44.18 | 44.27 | 18,332 | +0.12(+0.28%) |
Jul 23, 2012 | 44.09 | 44.24 | 44.09 | 44.15 | 22,774 | +0.07(+0.16%) |
Jul 20, 2012 | 44.02 | 44.11 | 44.01 | 44.08 | 16,831 | +0.07(+0.16%) |
Jul 19, 2012 | 44.02 | 44.04 | 43.95 | 44.01 | 12,889 | -0.03(-0.06%) |
Jul 18, 2012 | 43.99 | 44.07 | 43.94 | 44.04 | 39,671 | +0.02(+0.03%) |
Jul 17, 2012 | 44.05 | 44.05 | 43.97 | 44.02 | 23,897 | +0.00(+0.01%) |
Jul 16, 2012 | 43.94 | 44.03 | 43.92 | 44.02 | 15,621 | +0.11(+0.25%) |
Jul 13, 2012 | 43.84 | 43.97 | 43.84 | 43.91 | 31,134 | -0.03(-0.08%) |
Jul 12, 2012 | 43.88 | 43.94 | 43.87 | 43.94 | 17,837 | +0.07(+0.16%) |
Jul 11, 2012 | 43.79 | 43.89 | 43.76 | 43.87 | 22,195 | +0.05(+0.12%) |
Jul 10, 2012 | 43.63 | 43.82 | 43.63 | 43.82 | 36,871 | +0.22(+0.50%) |
Jul 09, 2012 | 43.52 | 43.65 | 43.45 | 43.60 | 11,705 | +0.07(+0.17%) |
Jul 06, 2012 | 43.46 | 43.53 | 43.30 | 43.53 | 12,318 | +0.23(+0.54%) |
Jul 05, 2012 | 43.62 | 43.62 | 43.27 | 43.29 | 39,550 | -0.31(-0.70%) |
Jul 03, 2012 | 43.52 | 43.60 | 43.52 | 43.60 | 13,604 | +0.03(+0.07%) |
Jul 02, 2012 | 43.52 | 43.57 | 43.43 | 43.57 | 60,192 | +0.38(+0.88%) |
Jun 29, 2012 | 43.18 | 43.52 | 43.18 | 43.19 | 8,519 | -0.01(-0.02%) |
Jun 28, 2012 | 43.29 | 43.50 | 43.20 | 43.20 | 50,049 | -0.16(-0.37%) |
Jun 27, 2012 | 43.38 | 43.48 | 43.17 | 43.36 | 60,444 | -0.05(-0.12%) |
Jun 26, 2012 | 43.37 | 43.41 | 43.23 | 43.41 | 13,480 | +0.01(+0.02%) |
Jun 25, 2012 | 43.37 | 43.40 | 43.23 | 43.40 | 6,591 | +0.06(+0.13%) |
Jun 22, 2012 | 43.35 | 43.39 | 43.30 | 43.34 | 44,860 | +0.03(+0.07%) |
Jun 21, 2012 | 43.41 | 43.47 | 43.31 | 43.31 | 101,158 | -0.06(-0.14%) |
Jun 20, 2012 | 43.45 | 43.47 | 43.37 | 43.37 | 86,556 | -0.07(-0.16%) |
Jun 19, 2012 | 43.52 | 43.54 | 43.44 | 43.44 | 17,574 | +0.09(+0.20%) |
Jun 18, 2012 | 43.51 | 43.51 | 43.32 | 43.36 | 26,277 | -0.03(-0.07%) |
Jun 15, 2012 | 43.41 | 43.52 | 43.26 | 43.39 | 39,952 | +0.08(+0.18%) |
Jun 14, 2012 | 43.33 | 43.48 | 43.29 | 43.31 | 22,595 | -0.02(-0.05%) |
Jun 13, 2012 | 43.52 | 43.52 | 43.14 | 43.33 | 57,127 | -0.10(-0.23%) |
Jun 12, 2012 | 43.41 | 43.44 | 43.25 | 43.43 | 11,121 | -0.01(-0.03%) |
Jun 11, 2012 | 43.44 | 43.44 | 43.17 | 43.44 | 13,661 | +0.16(+0.36%) |
Jun 08, 2012 | 43.29 | 43.31 | 43.13 | 43.28 | 33,586 | -0.00(-0.01%) |
Jun 07, 2012 | 43.31 | 43.31 | 43.25 | 43.29 | 11,313 | -0.03(-0.06%) |
Jun 06, 2012 | 43.29 | 43.42 | 43.09 | 43.31 | 27,863 | -0.10(-0.24%) |
Jun 05, 2012 | 43.37 | 43.49 | 43.35 | 43.42 | 12,616 | -0.04(-0.09%) |
Jun 04, 2012 | 43.35 | 43.49 | 43.26 | 43.45 | 24,184 | +0.04(+0.10%) |
Jun 01, 2012 | 43.55 | 43.56 | 43.41 | 43.41 | 10,549 | +0.02(+0.05%) |
May 31, 2012 | 43.30 | 43.48 | 43.30 | 43.39 | 9,811 | +0.07(+0.16%) |
May 30, 2012 | 43.29 | 43.38 | 43.22 | 43.32 | 3,046 | +0.15(+0.34%) |
May 29, 2012 | 43.22 | 43.36 | 43.15 | 43.17 | 12,544 | -0.20(-0.46%) |
May 25, 2012 | 43.21 | 43.41 | 43.21 | 43.37 | 6,990 | +0.09(+0.21%) |
May 24, 2012 | 43.41 | 43.41 | 43.14 | 43.28 | 19,427 | +0.06(+0.15%) |
May 23, 2012 | 43.26 | 43.29 | 43.16 | 43.21 | 10,701 | +0.03(+0.08%) |
May 22, 2012 | 43.37 | 43.37 | 43.14 | 43.18 | 24,264 | -0.22(-0.51%) |
May 21, 2012 | 43.50 | 43.50 | 43.35 | 43.40 | 5,882 | +0.01(+0.03%) |
May 18, 2012 | 43.30 | 43.51 | 43.30 | 43.39 | 12,649 | -0.03(-0.06%) |
May 17, 2012 | 43.31 | 43.50 | 43.19 | 43.42 | 20,659 | +0.17(+0.39%) |
May 16, 2012 | 43.61 | 43.61 | 43.25 | 43.25 | 45,940 | -0.44(-1.01%) |
May 15, 2012 | 43.56 | 43.69 | 43.53 | 43.69 | 41,263 | +0.00(+0.01%) |
May 14, 2012 | 43.62 | 43.69 | 43.48 | 43.69 | 19,466 | +0.05(+0.11%) |
May 11, 2012 | 43.47 | 43.64 | 43.47 | 43.64 | 28,653 | +0.03(+0.06%) |
May 10, 2012 | 43.62 | 43.62 | 43.51 | 43.61 | 15,846 | +0.07(+0.16%) |
May 09, 2012 | 43.46 | 43.62 | 43.43 | 43.54 | 14,174 | +0.06(+0.15%) |
May 08, 2012 | 43.48 | 43.52 | 43.41 | 43.48 | 13,028 | -0.00(-0.01%) |
May 07, 2012 | 43.48 | 43.51 | 43.39 | 43.48 | 23,079 | +0.05(+0.12%) |
May 04, 2012 | 43.34 | 43.47 | 43.26 | 43.43 | 28,732 | +0.19(+0.43%) |
May 03, 2012 | 43.53 | 43.53 | 43.24 | 43.24 | 58,252 | -0.29(-0.66%) |
May 02, 2012 | 43.25 | 43.53 | 43.25 | 43.53 | 9,442 | +0.33(+0.76%) |