Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.79 | 43.81 | 43.72 | 43.76 | 117,046 | -0.02(-0.06%) |
Sep 27, 2012 | 43.83 | 43.83 | 43.76 | 43.78 | 144,975 | -0.03(-0.07%) |
Sep 26, 2012 | 43.82 | 43.84 | 43.77 | 43.81 | 64,402 | -0.03(-0.07%) |
Sep 25, 2012 | 43.87 | 43.87 | 43.83 | 43.85 | 87,503 | -0.01(-0.02%) |
Sep 24, 2012 | 43.88 | 43.89 | 43.82 | 43.85 | 1,091,207 | -0.03(-0.07%) |
Sep 21, 2012 | 43.88 | 43.89 | 43.85 | 43.89 | 79,619 | +0.01(+0.02%) |
Sep 20, 2012 | 43.88 | 43.94 | 43.84 | 43.88 | 69,170 | +0.00(+0.00%) |
Sep 19, 2012 | 43.96 | 43.96 | 43.88 | 43.88 | 138,041 | -0.07(-0.17%) |
Sep 18, 2012 | 44.02 | 44.03 | 43.94 | 43.95 | 111,711 | -0.11(-0.26%) |
Sep 17, 2012 | 44.12 | 44.15 | 44.04 | 44.07 | 207,072 | -0.11(-0.24%) |
Sep 14, 2012 | 44.18 | 44.20 | 44.08 | 44.17 | 106,505 | +0.13(+0.29%) |
Sep 13, 2012 | 43.85 | 44.04 | 43.85 | 44.04 | 41,776 | +0.21(+0.48%) |
Sep 12, 2012 | 43.84 | 43.85 | 43.81 | 43.83 | 64,908 | +0.00(+0.01%) |
Sep 11, 2012 | 43.84 | 43.86 | 43.81 | 43.82 | 397,865 | -0.01(-0.03%) |
Sep 10, 2012 | 43.79 | 43.84 | 43.79 | 43.84 | 225,991 | +0.06(+0.13%) |
Sep 07, 2012 | 43.80 | 43.81 | 43.77 | 43.78 | 55,446 | +0.07(+0.17%) |
Sep 06, 2012 | 43.70 | 43.72 | 43.68 | 43.71 | 70,124 | -0.03(-0.07%) |
Sep 05, 2012 | 43.72 | 43.75 | 43.72 | 43.74 | 41,582 | +0.02(+0.06%) |
Sep 04, 2012 | 43.72 | 43.75 | 43.70 | 43.72 | 34,031 | -0.03(-0.07%) |
Aug 31, 2012 | 43.64 | 43.75 | 43.62 | 43.75 | 33,282 | +0.13(+0.29%) |
Aug 30, 2012 | 43.66 | 43.66 | 43.61 | 43.62 | 52,173 | -0.02(-0.06%) |
Aug 29, 2012 | 43.66 | 43.67 | 43.61 | 43.64 | 48,128 | -0.01(-0.02%) |
Aug 27, 2012 | 43.68 | 43.68 | 43.64 | 43.65 | 55,072 | +0.03(+0.07%) |
Aug 24, 2012 | 43.66 | 43.66 | 43.60 | 43.62 | 75,917 | -0.05(-0.11%) |
Aug 23, 2012 | 43.62 | 43.69 | 43.61 | 43.67 | 111,456 | +0.12(+0.28%) |
Aug 22, 2012 | 43.50 | 43.57 | 43.46 | 43.55 | 122,718 | +0.10(+0.22%) |
Aug 21, 2012 | 43.43 | 43.47 | 43.41 | 43.45 | 31,485 | +0.02(+0.04%) |
Aug 20, 2012 | 43.42 | 43.46 | 43.42 | 43.43 | 106,058 | -0.01(-0.02%) |
Aug 17, 2012 | 43.46 | 43.49 | 43.44 | 43.44 | 56,306 | -0.06(-0.13%) |
Aug 16, 2012 | 43.49 | 43.52 | 43.46 | 43.50 | 84,576 | +0.01(+0.02%) |
Aug 15, 2012 | 43.47 | 43.51 | 43.46 | 43.49 | 78,270 | -0.08(-0.19%) |
Aug 14, 2012 | 43.59 | 43.61 | 43.57 | 43.57 | 75,249 | -0.05(-0.11%) |
Aug 13, 2012 | 43.61 | 43.64 | 43.61 | 43.62 | 58,768 | +0.02(+0.06%) |
Aug 10, 2012 | 43.58 | 43.62 | 43.58 | 43.59 | 72,941 | -0.02(-0.06%) |
Aug 09, 2012 | 43.62 | 43.64 | 43.60 | 43.62 | 60,669 | +0.01(+0.02%) |
Aug 08, 2012 | 43.68 | 43.68 | 43.61 | 43.61 | 58,364 | -0.08(-0.19%) |
Aug 07, 2012 | 43.65 | 43.69 | 43.63 | 43.69 | 54,815 | +0.06(+0.15%) |
Aug 06, 2012 | 43.59 | 43.66 | 43.59 | 43.63 | 165,230 | +0.01(+0.02%) |
Aug 03, 2012 | 43.56 | 43.62 | 43.54 | 43.62 | 59,251 | +0.02(+0.04%) |
Aug 02, 2012 | 43.61 | 43.63 | 43.59 | 43.60 | 45,559 | +0.00(+0.00%) |
Aug 01, 2012 | 43.65 | 43.67 | 43.59 | 43.60 | 140,751 | -0.00(-0.01%) |
Jul 31, 2012 | 43.58 | 43.62 | 43.57 | 43.61 | 110,628 | +0.05(+0.10%) |
Jul 30, 2012 | 43.51 | 43.56 | 43.50 | 43.56 | 124,381 | +0.07(+0.17%) |
Jul 27, 2012 | 43.46 | 43.51 | 43.46 | 43.49 | 45,730 | +0.02(+0.06%) |
Jul 26, 2012 | 43.46 | 43.48 | 43.42 | 43.46 | 204,139 | +0.01(+0.02%) |
Jul 25, 2012 | 43.50 | 43.50 | 43.42 | 43.46 | 26,040 | -0.04(-0.09%) |
Jul 24, 2012 | 43.53 | 43.54 | 43.48 | 43.49 | 39,156 | -0.03(-0.06%) |
Jul 23, 2012 | 43.53 | 43.55 | 43.52 | 43.52 | 185,437 | -0.06(-0.13%) |
Jul 20, 2012 | 43.56 | 43.59 | 43.56 | 43.58 | 60,372 | +0.01(+0.02%) |
Jul 19, 2012 | 43.54 | 43.59 | 43.54 | 43.57 | 53,050 | +0.04(+0.09%) |
Jul 18, 2012 | 43.51 | 43.55 | 43.51 | 43.53 | 72,071 | +0.03(+0.08%) |
Jul 17, 2012 | 43.51 | 43.51 | 43.49 | 43.50 | 290,702 | -0.03(-0.06%) |
Jul 16, 2012 | 43.50 | 43.53 | 43.50 | 43.52 | 34,091 | +0.06(+0.13%) |
Jul 13, 2012 | 43.44 | 43.47 | 43.42 | 43.46 | 26,629 | +0.02(+0.06%) |
Jul 12, 2012 | 43.47 | 43.47 | 43.44 | 43.44 | 54,786 | -0.02(-0.06%) |
Jul 11, 2012 | 43.47 | 43.49 | 43.46 | 43.46 | 37,051 | -0.02(-0.06%) |
Jul 10, 2012 | 43.47 | 43.49 | 43.45 | 43.49 | 24,241 | +0.03(+0.07%) |
Jul 09, 2012 | 43.44 | 43.46 | 43.44 | 43.46 | 75,711 | +0.00(+0.00%) |
Jul 06, 2012 | 43.48 | 43.48 | 43.44 | 43.46 | 123,609 | +0.02(+0.04%) |
Jul 05, 2012 | 43.42 | 43.46 | 43.42 | 43.44 | 56,405 | +0.06(+0.13%) |
Jul 03, 2012 | 43.34 | 43.40 | 43.34 | 43.38 | 112,485 | +0.03(+0.07%) |