Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 42.76 | 42.76 | 42.68 | 42.74 | 24,949 | -0.02(-0.06%) |
Sep 27, 2012 | 42.80 | 42.80 | 42.72 | 42.76 | 55,355 | -0.05(-0.11%) |
Sep 26, 2012 | 42.81 | 42.84 | 42.78 | 42.81 | 69,751 | +0.04(+0.09%) |
Sep 25, 2012 | 42.84 | 42.84 | 42.72 | 42.77 | 27,894 | +0.05(+0.11%) |
Sep 24, 2012 | 42.83 | 42.83 | 42.72 | 42.72 | 60,745 | +0.01(+0.02%) |
Sep 21, 2012 | 42.72 | 42.74 | 42.60 | 42.71 | 43,360 | +0.08(+0.19%) |
Sep 20, 2012 | 42.59 | 42.71 | 42.59 | 42.63 | 53,448 | -0.03(-0.08%) |
Sep 19, 2012 | 42.66 | 42.72 | 42.66 | 42.66 | 78,081 | +0.00(+0.00%) |
Sep 18, 2012 | 42.73 | 42.73 | 42.66 | 42.66 | 54,591 | -0.04(-0.09%) |
Sep 17, 2012 | 42.74 | 42.74 | 42.68 | 42.70 | 99,323 | -0.01(-0.03%) |
Sep 14, 2012 | 42.78 | 42.78 | 42.69 | 42.71 | 60,119 | +0.02(+0.06%) |
Sep 13, 2012 | 42.57 | 42.69 | 42.53 | 42.69 | 62,758 | +0.13(+0.30%) |
Sep 12, 2012 | 42.56 | 42.56 | 42.51 | 42.56 | 20,527 | -0.04(-0.10%) |
Sep 11, 2012 | 42.66 | 42.66 | 42.56 | 42.60 | 23,556 | -0.04(-0.09%) |
Sep 10, 2012 | 42.66 | 42.67 | 42.62 | 42.64 | 15,127 | -0.01(-0.02%) |
Sep 07, 2012 | 42.68 | 42.69 | 42.61 | 42.65 | 35,396 | -0.02(-0.04%) |
Sep 06, 2012 | 42.67 | 42.67 | 42.59 | 42.66 | 29,965 | -0.01(-0.02%) |
Sep 05, 2012 | 42.71 | 42.71 | 42.61 | 42.67 | 37,841 | +0.04(+0.09%) |
Sep 04, 2012 | 42.65 | 42.69 | 42.60 | 42.63 | 290,265 | -0.06(-0.13%) |
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 | 47,347 | -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 | 88,507 | +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 | 49,058 | +0.01(+0.02%) |
Aug 16, 2012 | 42.46 | 42.49 | 42.35 | 42.36 | 30,798 | -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 | 42.40 | 42.50 | 87,730 | +0.10(+0.23%) |
Aug 10, 2012 | 42.54 | 42.54 | 42.40 | 42.40 | 31,437 | -0.13(-0.30%) |
Aug 09, 2012 | 42.49 | 42.53 | 42.44 | 42.53 | 34,825 | +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 | 45,719 | +0.00(+0.00%) |
Aug 06, 2012 | 42.54 | 42.54 | 42.42 | 42.51 | 36,396 | -0.02(-0.04%) |
Aug 03, 2012 | 42.54 | 42.55 | 42.46 | 42.53 | 41,368 | +0.09(+0.21%) |
Aug 02, 2012 | 42.61 | 42.61 | 42.43 | 42.44 | 99,254 | -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 | 37,742 | +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 | 62,811 | -0.02(-0.04%) |
Jul 12, 2012 | 42.72 | 42.72 | 42.44 | 42.48 | 54,448 | +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 | 81,962 | +0.04(+0.09%) |
Jul 06, 2012 | 41.90 | 42.48 | 41.90 | 42.45 | 37,205 | +0.10(+0.25%) |
Jul 05, 2012 | 42.45 | 42.45 | 42.33 | 42.35 | 11,625 | -0.08(-0.19%) |
Jul 03, 2012 | 42.40 | 42.43 | 42.32 | 42.43 | 16,488 | +0.09(+0.21%) |