Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.79 | 43.17 | 42.37 | 43.07 | 436,424 | +0.50(+1.17%) |
Aug 30, 2012 | 42.46 | 42.73 | 42.30 | 42.57 | 500,154 | -0.27(-0.62%) |
Aug 29, 2012 | 43.20 | 43.21 | 42.47 | 42.84 | 478,410 | -0.39(-0.91%) |
Aug 27, 2012 | 43.91 | 44.07 | 43.16 | 43.23 | 634,728 | -0.70(-1.60%) |
Aug 24, 2012 | 43.62 | 44.08 | 43.49 | 43.93 | 466,115 | +0.33(+0.76%) |
Aug 23, 2012 | 43.57 | 43.75 | 43.31 | 43.60 | 765,928 | +0.06(+0.13%) |
Aug 22, 2012 | 43.80 | 44.10 | 43.50 | 43.55 | 548,009 | -0.23(-0.53%) |
Aug 21, 2012 | 43.61 | 43.91 | 43.49 | 43.78 | 524,122 | +0.17(+0.38%) |
Aug 20, 2012 | 44.14 | 44.17 | 43.29 | 43.61 | 439,776 | -0.41(-0.93%) |
Aug 17, 2012 | 43.35 | 44.08 | 43.29 | 44.02 | 367,410 | +0.74(+1.71%) |
Aug 16, 2012 | 42.74 | 43.50 | 42.50 | 43.28 | 367,711 | +0.48(+1.12%) |
Aug 15, 2012 | 42.92 | 43.03 | 42.64 | 42.80 | 669,342 | -0.16(-0.38%) |
Aug 14, 2012 | 43.38 | 43.43 | 42.76 | 42.96 | 415,265 | -0.12(-0.29%) |
Aug 13, 2012 | 42.37 | 43.09 | 42.28 | 43.09 | 616,976 | +0.74(+1.75%) |
Aug 10, 2012 | 42.62 | 42.81 | 42.23 | 42.35 | 600,980 | -0.67(-1.56%) |
Aug 09, 2012 | 43.73 | 43.73 | 42.96 | 43.02 | 378,774 | -0.65(-1.48%) |
Aug 08, 2012 | 43.68 | 43.79 | 43.16 | 43.66 | 459,349 | -0.13(-0.30%) |
Aug 07, 2012 | 43.24 | 44.08 | 43.20 | 43.79 | 847,010 | +0.75(+1.73%) |
Aug 06, 2012 | 42.93 | 43.52 | 42.69 | 43.05 | 971,455 | +0.27(+0.62%) |
Aug 03, 2012 | 42.48 | 43.10 | 42.12 | 42.78 | 493,502 | +1.01(+2.43%) |
Aug 02, 2012 | 42.48 | 42.72 | 41.43 | 41.77 | 585,024 | -0.96(-2.24%) |
Aug 01, 2012 | 42.82 | 43.19 | 42.50 | 42.73 | 1,054,785 | +0.01(+0.03%) |
Jul 31, 2012 | 43.20 | 43.34 | 42.59 | 42.71 | 575,511 | -0.68(-1.58%) |
Jul 30, 2012 | 43.46 | 43.76 | 43.32 | 43.40 | 1,213,392 | -0.10(-0.23%) |
Jul 27, 2012 | 42.74 | 43.68 | 42.60 | 43.50 | 433,388 | +0.99(+2.34%) |
Jul 26, 2012 | 42.09 | 42.61 | 41.89 | 42.50 | 680,233 | +1.01(+2.44%) |
Jul 25, 2012 | 42.19 | 42.37 | 41.03 | 41.49 | 1,133,561 | -0.64(-1.52%) |
Jul 24, 2012 | 42.88 | 43.06 | 41.71 | 42.13 | 1,646,936 | -0.79(-1.84%) |
Jul 23, 2012 | 41.58 | 43.20 | 41.00 | 42.92 | 1,485,970 | +0.78(+1.86%) |
Jul 20, 2012 | 41.82 | 42.25 | 41.57 | 42.14 | 881,403 | -0.10(-0.24%) |
Jul 19, 2012 | 41.95 | 42.58 | 41.81 | 42.23 | 1,054,714 | +0.35(+0.83%) |
Jul 18, 2012 | 40.29 | 42.28 | 40.21 | 41.89 | 1,466,515 | +1.49(+3.68%) |
Jul 17, 2012 | 39.62 | 40.41 | 39.46 | 40.40 | 630,507 | +0.90(+2.28%) |
Jul 16, 2012 | 40.00 | 40.00 | 39.10 | 39.50 | 571,329 | -0.76(-1.88%) |
Jul 13, 2012 | 39.77 | 40.45 | 39.77 | 40.26 | 839,565 | +0.62(+1.57%) |
Jul 12, 2012 | 38.31 | 40.13 | 38.31 | 39.64 | 1,485,217 | +1.13(+2.94%) |
Jul 11, 2012 | 38.48 | 38.81 | 38.15 | 38.51 | 727,313 | +0.04(+0.10%) |
Jul 10, 2012 | 39.28 | 39.60 | 38.20 | 38.47 | 1,463,062 | -0.57(-1.45%) |
Jul 09, 2012 | 38.85 | 39.38 | 38.56 | 39.03 | 733,315 | -0.44(-1.12%) |
Jul 06, 2012 | 40.25 | 40.25 | 39.25 | 39.48 | 976,443 | -0.90(-2.23%) |
Jul 05, 2012 | 40.30 | 40.56 | 40.15 | 40.38 | 1,121,220 | -0.13(-0.32%) |
Jul 03, 2012 | 40.09 | 40.57 | 40.01 | 40.51 | 529,437 | +0.43(+1.07%) |
Jul 02, 2012 | 40.54 | 40.93 | 39.81 | 40.08 | 1,232,369 | -0.50(-1.24%) |
Jun 29, 2012 | 41.10 | 41.10 | 40.02 | 40.58 | 1,457,020 | +0.30(+0.74%) |
Jun 28, 2012 | 39.21 | 41.01 | 38.69 | 40.28 | 3,054,915 | +1.64(+4.25%) |
Jun 27, 2012 | 39.65 | 39.73 | 38.41 | 38.64 | 2,025,776 | -1.11(-2.80%) |
Jun 26, 2012 | 39.95 | 40.64 | 39.44 | 39.76 | 1,194,629 | -0.17(-0.43%) |
Jun 25, 2012 | 39.79 | 40.39 | 39.57 | 39.93 | 1,599,372 | -0.29(-0.72%) |
Jun 22, 2012 | 40.49 | 40.53 | 40.03 | 40.22 | 1,801,483 | -0.26(-0.64%) |
Jun 21, 2012 | 42.36 | 42.49 | 40.41 | 40.48 | 804,720 | -1.93(-4.55%) |
Jun 20, 2012 | 42.57 | 42.69 | 42.26 | 42.41 | 725,659 | -0.18(-0.42%) |
Jun 19, 2012 | 42.32 | 42.91 | 42.32 | 42.59 | 1,574,540 | +0.30(+0.72%) |
Jun 18, 2012 | 40.93 | 42.30 | 40.45 | 42.29 | 1,094,764 | +1.45(+3.56%) |
Jun 15, 2012 | 39.82 | 40.96 | 39.77 | 40.83 | 860,659 | +1.15(+2.89%) |
Jun 14, 2012 | 40.27 | 40.62 | 39.34 | 39.69 | 766,609 | -0.48(-1.20%) |
Jun 13, 2012 | 40.93 | 41.06 | 40.11 | 40.17 | 595,546 | -0.82(-2.01%) |
Jun 12, 2012 | 40.82 | 41.19 | 40.46 | 41.00 | 883,898 | +0.26(+0.64%) |
Jun 11, 2012 | 42.53 | 42.55 | 40.67 | 40.74 | 768,061 | -1.56(-3.69%) |
Jun 08, 2012 | 42.25 | 42.83 | 41.99 | 42.30 | 1,132,820 | -0.07(-0.18%) |
Jun 07, 2012 | 42.48 | 42.70 | 41.89 | 42.37 | 451,554 | +0.39(+0.93%) |
Jun 06, 2012 | 41.64 | 42.23 | 41.39 | 41.98 | 859,658 | +0.69(+1.68%) |
Jun 05, 2012 | 43.14 | 43.17 | 40.32 | 41.29 | 2,866,006 | -2.14(-4.92%) |
Jun 04, 2012 | 42.95 | 43.48 | 42.56 | 43.42 | 733,073 | +0.59(+1.37%) |