Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.95 | 46.05 | 45.32 | 45.50 | 940,648 | +0.50(+1.11%) |
Aug 30, 2012 | 45.41 | 45.59 | 44.87 | 45.00 | 1,047,193 | -0.30(-0.66%) |
Aug 29, 2012 | 45.32 | 45.45 | 45.18 | 45.30 | 529,782 | -0.56(-1.22%) |
Aug 27, 2012 | 45.77 | 45.92 | 45.76 | 45.86 | 1,563,098 | +0.15(+0.33%) |
Aug 24, 2012 | 45.15 | 45.84 | 45.06 | 45.71 | 894,432 | +0.60(+1.33%) |
Aug 23, 2012 | 45.01 | 45.30 | 44.86 | 45.11 | 450,858 | -0.18(-0.40%) |
Aug 22, 2012 | 44.96 | 45.29 | 44.76 | 45.29 | 962,109 | +0.29(+0.64%) |
Aug 21, 2012 | 44.98 | 45.45 | 44.96 | 45.00 | 324,760 | +0.20(+0.45%) |
Aug 20, 2012 | 44.82 | 45.02 | 44.71 | 44.80 | 153,984 | -0.40(-0.88%) |
Aug 17, 2012 | 45.02 | 45.20 | 44.77 | 45.20 | 155,488 | +0.00(+0.00%) |
Aug 16, 2012 | 45.13 | 45.45 | 45.08 | 45.20 | 105,857 | +0.17(+0.38%) |
Aug 15, 2012 | 45.13 | 45.29 | 44.95 | 45.03 | 92,408 | -0.09(-0.20%) |
Aug 14, 2012 | 45.00 | 45.32 | 45.00 | 45.12 | 108,550 | +0.13(+0.29%) |
Aug 13, 2012 | 44.82 | 45.13 | 44.82 | 44.99 | 269,687 | +0.27(+0.60%) |
Aug 11, 2012 | 44.55 | 44.85 | 44.52 | 44.72 | 182,295 | +0.00(+0.00%) |
Aug 10, 2012 | 44.55 | 44.85 | 44.52 | 44.72 | 182,295 | +0.05(+0.11%) |
Aug 09, 2012 | 44.43 | 44.81 | 44.40 | 44.67 | 520,990 | +0.02(+0.04%) |
Aug 08, 2012 | 44.70 | 44.74 | 44.52 | 44.65 | 226,190 | -0.15(-0.33%) |
Aug 07, 2012 | 44.71 | 45.05 | 44.71 | 44.80 | 205,596 | +0.20(+0.45%) |
Aug 06, 2012 | 44.27 | 44.77 | 44.23 | 44.60 | 103,039 | -0.40(-0.89%) |
Aug 03, 2012 | 44.64 | 45.10 | 44.57 | 45.00 | 135,511 | +0.78(+1.76%) |
Aug 02, 2012 | 44.19 | 44.35 | 43.80 | 44.22 | 139,210 | +0.08(+0.18%) |
Aug 01, 2012 | 44.34 | 44.50 | 44.07 | 44.14 | 234,115 | -0.22(-0.50%) |
Jul 31, 2012 | 44.13 | 44.61 | 44.04 | 44.36 | 140,372 | +1.00(+2.31%) |
Jul 30, 2012 | 43.21 | 43.40 | 43.13 | 43.36 | 98,009 | +0.15(+0.35%) |
Jul 27, 2012 | 42.99 | 43.70 | 42.94 | 43.21 | 184,374 | +0.32(+0.75%) |
Jul 26, 2012 | 42.94 | 43.03 | 42.65 | 42.89 | 85,589 | +0.27(+0.63%) |
Jul 25, 2012 | 42.56 | 42.70 | 42.12 | 42.62 | 134,000 | +0.65(+1.55%) |
Jul 24, 2012 | 42.24 | 42.30 | 41.55 | 41.97 | 649,661 | -0.61(-1.43%) |
Jul 23, 2012 | 42.17 | 42.59 | 42.05 | 42.58 | 200,680 | -0.66(-1.52%) |
Jul 20, 2012 | 43.28 | 43.46 | 43.11 | 43.24 | 219,832 | -0.76(-1.74%) |
Jul 19, 2012 | 43.81 | 44.04 | 43.78 | 44.00 | 93,114 | +0.37(+0.85%) |
Jul 18, 2012 | 43.26 | 43.73 | 43.26 | 43.63 | 117,778 | +0.19(+0.44%) |
Jul 17, 2012 | 43.10 | 43.55 | 42.81 | 43.44 | 150,268 | +0.19(+0.44%) |
Jul 16, 2012 | 42.92 | 43.25 | 42.87 | 43.25 | 139,763 | +0.56(+1.31%) |
Jul 14, 2012 | 42.38 | 42.79 | 42.38 | 42.69 | 148,060 | +0.00(+0.00%) |
Jul 13, 2012 | 42.38 | 42.79 | 42.38 | 42.69 | 148,060 | +0.15(+0.35%) |
Jul 12, 2012 | 42.20 | 42.62 | 42.07 | 42.54 | 748,384 | -0.24(-0.56%) |
Jul 11, 2012 | 42.77 | 42.86 | 42.45 | 42.78 | 172,115 | +0.30(+0.71%) |
Jul 10, 2012 | 42.79 | 42.80 | 42.45 | 42.48 | 251,634 | -0.37(-0.86%) |
Jul 09, 2012 | 42.90 | 43.01 | 42.63 | 42.85 | 314,554 | +0.33(+0.78%) |
Jul 06, 2012 | 42.81 | 42.81 | 42.40 | 42.52 | 217,544 | -0.31(-0.73%) |
Jul 05, 2012 | 42.98 | 43.52 | 42.75 | 42.83 | 91,514 | -0.61(-1.40%) |
Jul 03, 2012 | 43.32 | 43.58 | 43.16 | 43.44 | 1,163,419 | +0.13(+0.30%) |
Jul 02, 2012 | 43.22 | 43.31 | 42.97 | 43.31 | 430,786 | +0.11(+0.25%) |
Jun 30, 2012 | 43.16 | 43.25 | 43.00 | 43.20 | 303,948 | -0.02(-0.05%) |
Jun 29, 2012 | 43.16 | 43.25 | 43.00 | 43.22 | 320,221 | +0.95(+2.25%) |
Jun 28, 2012 | 42.07 | 42.27 | 41.86 | 42.27 | 164,406 | -0.10(-0.24%) |
Jun 27, 2012 | 42.31 | 42.45 | 42.03 | 42.37 | 242,933 | -0.03(-0.07%) |
Jun 26, 2012 | 42.01 | 42.45 | 41.99 | 42.40 | 151,791 | +0.80(+1.92%) |
Jun 25, 2012 | 41.70 | 41.70 | 41.38 | 41.60 | 136,133 | -0.77(-1.82%) |
Jun 22, 2012 | 42.33 | 42.46 | 42.05 | 42.37 | 120,239 | +0.36(+0.86%) |
Jun 21, 2012 | 42.56 | 42.61 | 42.00 | 42.01 | 212,529 | -0.50(-1.18%) |
Jun 20, 2012 | 42.32 | 42.75 | 42.17 | 42.51 | 175,637 | -0.09(-0.21%) |
Jun 19, 2012 | 41.85 | 42.80 | 41.15 | 42.60 | 517,075 | +1.75(+4.28%) |
Jun 18, 2012 | 41.00 | 41.14 | 40.80 | 40.85 | 342,245 | -0.35(-0.85%) |
Jun 15, 2012 | 41.21 | 41.25 | 41.00 | 41.20 | 321,616 | +0.03(+0.06%) |
Jun 14, 2012 | 41.22 | 41.35 | 41.09 | 41.17 | 884,879 | -0.01(-0.01%) |
Jun 13, 2012 | 41.08 | 41.45 | 40.96 | 41.18 | 360,865 | +0.24(+0.59%) |
Jun 12, 2012 | 40.41 | 41.00 | 40.15 | 40.94 | 250,502 | +1.00(+2.50%) |
Jun 11, 2012 | 40.45 | 40.48 | 39.90 | 39.94 | 166,732 | -0.18(-0.45%) |
Jun 08, 2012 | 39.76 | 40.13 | 39.65 | 40.12 | 107,477 | -0.12(-0.30%) |
Jun 07, 2012 | 40.38 | 40.46 | 40.05 | 40.24 | 222,349 | +0.04(+0.10%) |
Jun 06, 2012 | 39.35 | 40.20 | 39.35 | 40.20 | 221,264 | +1.20(+3.08%) |
Jun 05, 2012 | 38.97 | 39.02 | 38.63 | 39.00 | 196,024 | +0.14(+0.36%) |
Jun 04, 2012 | 39.02 | 39.19 | 38.66 | 38.86 | 755,482 | -0.08(-0.21%) |
Jun 02, 2012 | 39.12 | 39.31 | 38.65 | 38.94 | 271,216 | +0.00(+0.00%) |