Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.58 | 44.72 | 44.10 | 44.67 | 1,683,300 | +0.34(+0.77%) |
Aug 30, 2012 | 44.30 | 44.43 | 44.11 | 44.33 | 468,573 | -0.26(-0.57%) |
Aug 29, 2012 | 44.65 | 44.77 | 44.43 | 44.58 | 577,092 | +0.11(+0.24%) |
Aug 27, 2012 | 44.67 | 44.73 | 44.28 | 44.48 | 1,016,468 | -0.07(-0.15%) |
Aug 24, 2012 | 43.93 | 44.62 | 43.89 | 44.55 | 1,518,036 | +0.60(+1.37%) |
Aug 23, 2012 | 43.88 | 44.09 | 43.60 | 43.94 | 831,497 | +0.05(+0.10%) |
Aug 22, 2012 | 43.50 | 44.00 | 43.42 | 43.90 | 853,140 | +0.39(+0.89%) |
Aug 21, 2012 | 43.58 | 43.88 | 43.37 | 43.51 | 1,255,748 | -0.00(-0.01%) |
Aug 20, 2012 | 43.57 | 43.58 | 43.23 | 43.51 | 1,014,902 | -0.10(-0.23%) |
Aug 17, 2012 | 43.76 | 43.81 | 43.24 | 43.61 | 1,094,444 | -0.18(-0.41%) |
Aug 16, 2012 | 44.08 | 44.08 | 43.57 | 43.79 | 1,408,314 | -0.37(-0.84%) |
Aug 15, 2012 | 43.79 | 44.21 | 43.76 | 44.16 | 919,548 | +0.37(+0.85%) |
Aug 14, 2012 | 43.89 | 43.89 | 43.55 | 43.79 | 1,223,776 | +0.37(+0.86%) |
Aug 13, 2012 | 43.34 | 43.47 | 43.00 | 43.42 | 1,364,304 | -0.10(-0.23%) |
Aug 10, 2012 | 43.25 | 43.58 | 43.25 | 43.52 | 751,750 | +0.02(+0.05%) |
Aug 09, 2012 | 43.46 | 43.71 | 43.33 | 43.50 | 1,350,024 | +0.02(+0.05%) |
Aug 08, 2012 | 43.74 | 43.77 | 43.35 | 43.48 | 1,510,092 | -0.34(-0.78%) |
Aug 07, 2012 | 43.98 | 43.99 | 43.60 | 43.82 | 1,058,634 | +0.11(+0.25%) |
Aug 06, 2012 | 43.61 | 43.90 | 43.41 | 43.71 | 1,973,548 | +0.35(+0.80%) |
Aug 03, 2012 | 43.69 | 43.99 | 43.33 | 43.36 | 1,827,094 | +0.45(+1.05%) |
Aug 02, 2012 | 42.78 | 43.20 | 42.39 | 42.91 | 2,878,780 | -0.09(-0.21%) |
Aug 01, 2012 | 44.10 | 44.24 | 43.00 | 43.00 | 1,387,626 | -0.83(-1.88%) |
Jul 31, 2012 | 44.39 | 44.69 | 43.79 | 43.83 | 1,981,037 | -0.65(-1.46%) |
Jul 30, 2012 | 45.07 | 45.11 | 44.41 | 44.48 | 1,608,960 | -0.97(-2.13%) |
Jul 27, 2012 | 45.06 | 45.45 | 44.47 | 45.45 | 4,495,043 | +1.36(+3.08%) |
Jul 26, 2012 | 43.92 | 44.46 | 43.74 | 44.09 | 3,617,026 | +0.83(+1.91%) |
Jul 25, 2012 | 43.03 | 43.32 | 42.62 | 43.26 | 2,576,338 | +0.84(+1.97%) |
Jul 24, 2012 | 43.13 | 43.13 | 42.26 | 42.43 | 2,231,064 | -0.48(-1.11%) |
Jul 23, 2012 | 43.06 | 43.06 | 42.29 | 42.91 | 2,141,275 | -0.56(-1.29%) |
Jul 20, 2012 | 43.82 | 43.83 | 43.46 | 43.47 | 1,553,259 | -0.46(-1.05%) |
Jul 19, 2012 | 44.26 | 44.35 | 43.70 | 43.93 | 1,748,532 | -0.21(-0.47%) |
Jul 18, 2012 | 43.87 | 44.34 | 43.81 | 44.14 | 1,810,946 | +0.20(+0.45%) |
Jul 17, 2012 | 43.67 | 44.03 | 43.25 | 43.94 | 1,317,109 | +0.50(+1.15%) |
Jul 16, 2012 | 43.31 | 43.56 | 43.02 | 43.44 | 1,631,504 | +0.29(+0.67%) |
Jul 13, 2012 | 42.82 | 43.23 | 42.82 | 43.15 | 659,705 | +0.37(+0.86%) |
Jul 12, 2012 | 42.19 | 42.91 | 41.74 | 42.79 | 1,324,348 | +0.38(+0.90%) |
Jul 11, 2012 | 42.85 | 42.85 | 42.10 | 42.41 | 2,282,762 | -0.51(-1.19%) |
Jul 10, 2012 | 43.84 | 43.88 | 42.80 | 42.92 | 1,593,527 | -0.66(-1.51%) |
Jul 09, 2012 | 43.35 | 43.62 | 43.22 | 43.58 | 541,590 | +0.25(+0.58%) |
Jul 06, 2012 | 43.60 | 43.71 | 43.15 | 43.32 | 1,997,832 | -0.41(-0.93%) |
Jul 05, 2012 | 43.89 | 43.90 | 43.60 | 43.73 | 825,503 | -0.18(-0.41%) |
Jul 03, 2012 | 43.62 | 43.98 | 43.47 | 43.91 | 1,360,396 | +0.34(+0.79%) |
Jul 02, 2012 | 42.71 | 43.63 | 42.53 | 43.57 | 2,448,722 | +1.00(+2.35%) |
Jun 29, 2012 | 42.35 | 42.58 | 42.13 | 42.57 | 2,065,220 | +1.12(+2.69%) |
Jun 28, 2012 | 42.00 | 42.36 | 40.88 | 41.45 | 3,123,531 | -1.12(-2.64%) |
Jun 27, 2012 | 41.99 | 42.62 | 41.96 | 42.57 | 2,416,218 | +0.63(+1.49%) |
Jun 26, 2012 | 41.73 | 42.10 | 41.69 | 41.95 | 1,288,263 | +0.38(+0.91%) |
Jun 25, 2012 | 41.78 | 41.80 | 41.37 | 41.57 | 1,128,690 | -0.64(-1.51%) |
Jun 22, 2012 | 41.57 | 42.22 | 41.23 | 42.20 | 1,013,555 | +0.74(+1.79%) |
Jun 21, 2012 | 42.09 | 42.16 | 41.32 | 41.46 | 2,665,158 | -0.59(-1.40%) |
Jun 20, 2012 | 42.10 | 42.15 | 41.65 | 42.05 | 857,365 | +0.13(+0.31%) |
Jun 19, 2012 | 41.72 | 42.16 | 41.61 | 41.92 | 2,141,859 | +0.58(+1.39%) |
Jun 18, 2012 | 40.84 | 41.53 | 40.74 | 41.34 | 1,583,528 | +0.34(+0.84%) |
Jun 15, 2012 | 40.67 | 41.06 | 40.45 | 41.00 | 1,598,900 | +0.50(+1.25%) |
Jun 14, 2012 | 39.85 | 40.59 | 39.76 | 40.50 | 2,005,566 | +0.64(+1.61%) |
Jun 13, 2012 | 40.39 | 40.58 | 39.74 | 39.85 | 620,479 | -0.56(-1.38%) |
Jun 12, 2012 | 39.96 | 40.48 | 39.66 | 40.41 | 1,417,146 | +0.67(+1.68%) |
Jun 11, 2012 | 40.90 | 40.90 | 39.74 | 39.74 | 1,033,037 | -0.73(-1.80%) |
Jun 08, 2012 | 39.96 | 40.56 | 39.68 | 40.47 | 455,023 | +0.48(+1.20%) |
Jun 07, 2012 | 40.92 | 40.98 | 39.98 | 39.99 | 1,044,541 | -0.45(-1.10%) |
Jun 06, 2012 | 40.06 | 40.50 | 39.99 | 40.44 | 1,086,799 | +0.70(+1.76%) |
Jun 05, 2012 | 39.15 | 39.88 | 39.15 | 39.74 | 2,139,999 | +0.39(+0.98%) |
Jun 04, 2012 | 39.13 | 39.67 | 38.74 | 39.35 | 3,474,356 | +0.22(+0.57%) |