Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.17 | 44.17 | 44.04 | 44.04 | 5,852 | -0.10(-0.22%) |
Jul 30, 2012 | 44.02 | 44.15 | 44.02 | 44.13 | 18,329 | +0.04(+0.09%) |
Jul 27, 2012 | 44.14 | 44.23 | 44.01 | 44.09 | 26,134 | -0.07(-0.17%) |
Jul 26, 2012 | 44.14 | 44.21 | 44.11 | 44.17 | 23,031 | -0.03(-0.06%) |
Jul 25, 2012 | 44.13 | 44.21 | 44.11 | 44.20 | 15,131 | +0.03(+0.07%) |
Jul 24, 2012 | 44.10 | 44.17 | 44.07 | 44.17 | 18,376 | +0.12(+0.28%) |
Jul 23, 2012 | 43.98 | 44.14 | 43.98 | 44.04 | 22,829 | +0.07(+0.16%) |
Jul 20, 2012 | 43.92 | 44.00 | 43.90 | 43.97 | 16,871 | +0.07(+0.16%) |
Jul 19, 2012 | 43.92 | 43.93 | 43.85 | 43.90 | 12,920 | -0.03(-0.06%) |
Jul 18, 2012 | 43.89 | 43.96 | 43.83 | 43.93 | 39,766 | +0.02(+0.03%) |
Jul 17, 2012 | 43.94 | 43.94 | 43.87 | 43.91 | 23,955 | +0.00(+0.01%) |
Jul 16, 2012 | 43.84 | 43.93 | 43.82 | 43.91 | 15,658 | +0.11(+0.25%) |
Jul 13, 2012 | 43.74 | 43.86 | 43.74 | 43.80 | 31,210 | -0.03(-0.08%) |
Jul 12, 2012 | 43.78 | 43.83 | 43.76 | 43.83 | 17,880 | +0.07(+0.16%) |
Jul 11, 2012 | 43.69 | 43.78 | 43.65 | 43.77 | 22,249 | +0.05(+0.12%) |
Jul 10, 2012 | 43.53 | 43.71 | 43.53 | 43.71 | 36,960 | +0.22(+0.50%) |
Jul 09, 2012 | 43.42 | 43.54 | 43.34 | 43.50 | 11,733 | +0.07(+0.17%) |
Jul 06, 2012 | 43.35 | 43.42 | 43.19 | 43.42 | 12,348 | +0.23(+0.54%) |
Jul 05, 2012 | 43.51 | 43.51 | 43.17 | 43.19 | 39,646 | -0.30(-0.70%) |
Jul 03, 2012 | 43.42 | 43.50 | 43.42 | 43.50 | 13,637 | +0.03(+0.07%) |
Jul 02, 2012 | 43.41 | 43.46 | 43.33 | 43.46 | 60,338 | +0.38(+0.88%) |
Jun 29, 2012 | 43.08 | 43.41 | 43.08 | 43.08 | 8,539 | -0.01(-0.02%) |
Jun 28, 2012 | 43.19 | 43.40 | 43.09 | 43.09 | 50,170 | -0.16(-0.37%) |
Jun 27, 2012 | 43.28 | 43.37 | 43.07 | 43.25 | 60,590 | -0.05(-0.12%) |
Jun 26, 2012 | 43.27 | 43.30 | 43.13 | 43.30 | 13,512 | +0.01(+0.02%) |
Jun 25, 2012 | 43.26 | 43.30 | 43.12 | 43.30 | 6,607 | +0.06(+0.13%) |
Jun 22, 2012 | 43.24 | 43.29 | 43.20 | 43.24 | 44,968 | +0.03(+0.07%) |
Jun 21, 2012 | 43.31 | 43.37 | 43.21 | 43.21 | 101,402 | -0.06(-0.14%) |
Jun 20, 2012 | 43.34 | 43.37 | 43.27 | 43.27 | 86,765 | -0.07(-0.16%) |
Jun 19, 2012 | 43.42 | 43.43 | 43.34 | 43.34 | 17,616 | +0.09(+0.20%) |
Jun 18, 2012 | 43.41 | 43.41 | 43.22 | 43.25 | 26,341 | -0.03(-0.07%) |
Jun 15, 2012 | 43.30 | 43.42 | 43.15 | 43.28 | 40,048 | +0.08(+0.18%) |
Jun 14, 2012 | 43.23 | 43.37 | 43.18 | 43.20 | 22,650 | -0.02(-0.05%) |
Jun 13, 2012 | 43.41 | 43.41 | 43.03 | 43.22 | 57,265 | -0.10(-0.23%) |
Jun 12, 2012 | 43.30 | 43.33 | 43.14 | 43.32 | 11,148 | -0.01(-0.03%) |
Jun 11, 2012 | 43.33 | 43.34 | 43.06 | 43.33 | 13,694 | +0.16(+0.36%) |
Jun 08, 2012 | 43.19 | 43.21 | 43.02 | 43.18 | 33,667 | -0.00(-0.01%) |
Jun 07, 2012 | 43.21 | 43.21 | 43.14 | 43.18 | 11,340 | -0.03(-0.06%) |
Jun 06, 2012 | 43.19 | 43.32 | 42.99 | 43.21 | 27,931 | -0.10(-0.24%) |
Jun 05, 2012 | 43.27 | 43.38 | 43.25 | 43.31 | 12,646 | -0.04(-0.09%) |
Jun 04, 2012 | 43.24 | 43.38 | 43.16 | 43.35 | 24,243 | +0.04(+0.10%) |
Jun 01, 2012 | 43.44 | 43.46 | 43.31 | 43.31 | 10,574 | +0.02(+0.05%) |
May 31, 2012 | 43.20 | 43.37 | 43.20 | 43.28 | 9,834 | +0.07(+0.16%) |
May 30, 2012 | 43.18 | 43.27 | 43.12 | 43.22 | 3,053 | +0.15(+0.34%) |
May 29, 2012 | 43.11 | 43.25 | 43.04 | 43.07 | 12,574 | -0.20(-0.46%) |
May 25, 2012 | 43.11 | 43.31 | 43.11 | 43.27 | 7,007 | +0.09(+0.21%) |
May 24, 2012 | 43.30 | 43.30 | 43.04 | 43.17 | 19,474 | +0.06(+0.15%) |
May 23, 2012 | 43.15 | 43.19 | 43.05 | 43.11 | 10,726 | +0.03(+0.08%) |
May 22, 2012 | 43.27 | 43.27 | 43.03 | 43.08 | 24,323 | -0.22(-0.51%) |
May 21, 2012 | 43.39 | 43.39 | 43.24 | 43.30 | 5,896 | +0.01(+0.03%) |
May 18, 2012 | 43.19 | 43.41 | 43.19 | 43.28 | 12,680 | -0.03(-0.06%) |
May 17, 2012 | 43.21 | 43.39 | 43.08 | 43.31 | 20,709 | +0.17(+0.39%) |
May 16, 2012 | 43.50 | 43.50 | 43.14 | 43.14 | 46,051 | -0.44(-1.01%) |
May 15, 2012 | 43.46 | 43.58 | 43.42 | 43.58 | 41,363 | +0.00(+0.01%) |
May 14, 2012 | 43.51 | 43.58 | 43.38 | 43.58 | 19,513 | +0.05(+0.11%) |
May 11, 2012 | 43.36 | 43.53 | 43.36 | 43.53 | 28,723 | +0.03(+0.06%) |
May 10, 2012 | 43.51 | 43.51 | 43.40 | 43.50 | 15,884 | +0.07(+0.16%) |
May 09, 2012 | 43.36 | 43.52 | 43.33 | 43.44 | 14,208 | +0.06(+0.15%) |
May 08, 2012 | 43.38 | 43.41 | 43.31 | 43.37 | 13,060 | -0.00(-0.01%) |
May 07, 2012 | 43.37 | 43.41 | 43.28 | 43.38 | 23,135 | +0.05(+0.12%) |
May 04, 2012 | 43.23 | 43.37 | 43.16 | 43.32 | 28,802 | +0.19(+0.43%) |
May 03, 2012 | 43.42 | 43.42 | 43.14 | 43.14 | 58,393 | -0.29(-0.66%) |
May 02, 2012 | 43.15 | 43.42 | 43.15 | 43.42 | 9,465 | +0.33(+0.76%) |