Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.28 | 44.38 | 44.28 | 44.36 | 153,888 | +0.06(+0.13%) |
Aug 30, 2012 | 44.36 | 44.39 | 44.20 | 44.31 | 41,832 | +0.04(+0.10%) |
Aug 29, 2012 | 44.40 | 44.40 | 44.27 | 44.27 | 9,864 | +0.05(+0.11%) |
Aug 27, 2012 | 44.27 | 44.32 | 44.13 | 44.22 | 17,792 | +0.02(+0.04%) |
Aug 24, 2012 | 44.24 | 44.28 | 44.14 | 44.20 | 9,428 | -0.02(-0.04%) |
Aug 23, 2012 | 44.16 | 44.22 | 44.11 | 44.22 | 5,501 | +0.09(+0.21%) |
Aug 22, 2012 | 43.98 | 44.15 | 43.95 | 44.12 | 16,630 | +0.12(+0.28%) |
Aug 21, 2012 | 44.12 | 44.12 | 43.76 | 44.00 | 25,632 | -0.11(-0.24%) |
Aug 20, 2012 | 44.51 | 44.51 | 43.94 | 44.11 | 29,517 | +0.03(+0.08%) |
Aug 17, 2012 | 44.08 | 44.08 | 43.98 | 44.07 | 27,944 | +0.01(+0.02%) |
Aug 16, 2012 | 44.02 | 44.08 | 43.95 | 44.07 | 15,744 | +0.10(+0.23%) |
Aug 15, 2012 | 44.09 | 44.09 | 43.94 | 43.96 | 12,144 | -0.13(-0.30%) |
Aug 14, 2012 | 44.02 | 44.14 | 43.95 | 44.09 | 20,724 | +0.13(+0.30%) |
Aug 13, 2012 | 43.91 | 44.06 | 43.91 | 43.96 | 15,063 | -0.07(-0.16%) |
Aug 10, 2012 | 43.95 | 44.08 | 43.93 | 44.03 | 19,266 | +0.04(+0.09%) |
Aug 09, 2012 | 44.02 | 44.07 | 43.82 | 43.99 | 19,122 | -0.05(-0.10%) |
Aug 08, 2012 | 44.10 | 44.13 | 43.96 | 44.04 | 13,542 | +0.06(+0.14%) |
Aug 07, 2012 | 43.98 | 44.06 | 43.94 | 43.98 | 5,378 | +0.07(+0.16%) |
Aug 06, 2012 | 43.99 | 44.05 | 43.89 | 43.91 | 22,539 | -0.11(-0.26%) |
Aug 03, 2012 | 44.57 | 44.57 | 43.98 | 44.02 | 19,621 | -0.30(-0.68%) |
Aug 02, 2012 | 44.28 | 44.32 | 44.23 | 44.32 | 17,116 | +0.08(+0.19%) |
Aug 01, 2012 | 44.21 | 44.27 | 44.15 | 44.24 | 15,308 | +0.10(+0.22%) |
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%) |