Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.50 | 44.58 | 44.23 | 44.45 | 43,183 | +0.25(+0.56%) |
Aug 30, 2012 | 44.23 | 44.28 | 43.99 | 44.20 | 5,394 | -0.31(-0.69%) |
Aug 29, 2012 | 44.57 | 44.57 | 44.36 | 44.51 | 7,283 | +0.19(+0.43%) |
Aug 27, 2012 | 44.46 | 44.54 | 44.23 | 44.32 | 11,086 | -0.02(-0.04%) |
Aug 24, 2012 | 43.89 | 44.43 | 43.89 | 44.33 | 9,151 | +0.22(+0.51%) |
Aug 23, 2012 | 44.44 | 44.45 | 44.07 | 44.11 | 35,070 | -0.51(-1.14%) |
Aug 22, 2012 | 44.58 | 44.81 | 44.38 | 44.62 | 21,185 | -0.07(-0.15%) |
Aug 21, 2012 | 44.72 | 45.21 | 44.58 | 44.68 | 16,576 | +0.20(+0.45%) |
Aug 20, 2012 | 44.24 | 44.52 | 44.23 | 44.48 | 12,554 | +0.13(+0.30%) |
Aug 17, 2012 | 44.36 | 44.36 | 44.26 | 44.35 | 10,624 | +0.11(+0.24%) |
Aug 16, 2012 | 44.03 | 44.31 | 43.86 | 44.24 | 24,117 | +0.25(+0.57%) |
Aug 15, 2012 | 43.74 | 44.03 | 43.74 | 43.99 | 14,688 | +0.16(+0.36%) |
Aug 14, 2012 | 44.04 | 44.21 | 43.76 | 43.84 | 15,621 | +0.03(+0.06%) |
Aug 13, 2012 | 43.73 | 43.81 | 43.56 | 43.81 | 87,753 | -0.02(-0.04%) |
Aug 10, 2012 | 43.56 | 43.88 | 43.54 | 43.83 | 12,839 | +0.01(+0.02%) |
Aug 09, 2012 | 43.76 | 43.97 | 43.72 | 43.82 | 13,852 | -0.08(-0.19%) |
Aug 08, 2012 | 43.45 | 44.09 | 43.45 | 43.90 | 34,379 | +0.07(+0.17%) |
Aug 07, 2012 | 43.67 | 44.21 | 43.66 | 43.83 | 36,814 | +0.37(+0.84%) |
Aug 06, 2012 | 43.49 | 43.79 | 43.45 | 43.46 | 15,526 | +0.09(+0.21%) |
Aug 03, 2012 | 42.83 | 43.48 | 42.74 | 43.37 | 24,994 | +1.21(+2.86%) |
Aug 02, 2012 | 42.26 | 42.51 | 41.76 | 42.16 | 35,310 | -0.55(-1.28%) |
Aug 01, 2012 | 43.22 | 43.25 | 42.71 | 42.71 | 39,387 | -0.32(-0.75%) |
Jul 31, 2012 | 43.10 | 43.19 | 42.96 | 43.04 | 23,432 | -0.17(-0.40%) |
Jul 30, 2012 | 43.29 | 43.55 | 43.16 | 43.21 | 41,452 | -0.21(-0.48%) |
Jul 27, 2012 | 42.73 | 43.61 | 42.57 | 43.42 | 24,936 | +0.88(+2.07%) |
Jul 26, 2012 | 42.55 | 42.60 | 42.30 | 42.54 | 33,528 | +0.79(+1.89%) |
Jul 25, 2012 | 41.83 | 41.99 | 41.57 | 41.75 | 37,183 | +0.13(+0.32%) |
Jul 24, 2012 | 41.81 | 41.87 | 41.27 | 41.62 | 32,407 | -0.12(-0.28%) |
Jul 23, 2012 | 41.32 | 41.83 | 41.22 | 41.73 | 104,618 | -0.34(-0.81%) |
Jul 20, 2012 | 42.41 | 42.46 | 42.07 | 42.07 | 45,775 | -0.70(-1.63%) |
Jul 19, 2012 | 43.26 | 43.35 | 42.67 | 42.77 | 30,466 | -0.46(-1.06%) |
Jul 18, 2012 | 43.22 | 43.50 | 43.10 | 43.23 | 28,105 | -0.21(-0.48%) |
Jul 17, 2012 | 43.49 | 43.50 | 42.79 | 43.44 | 22,811 | +0.24(+0.56%) |
Jul 16, 2012 | 43.30 | 43.47 | 43.10 | 43.20 | 23,743 | -0.03(-0.08%) |
Jul 13, 2012 | 42.31 | 43.29 | 42.31 | 43.23 | 41,777 | +1.27(+3.03%) |
Jul 12, 2012 | 41.96 | 42.14 | 41.77 | 41.96 | 29,834 | -0.42(-1.00%) |
Jul 11, 2012 | 42.10 | 42.51 | 42.07 | 42.38 | 50,209 | +0.29(+0.69%) |
Jul 10, 2012 | 42.70 | 42.89 | 41.91 | 42.09 | 55,202 | -0.32(-0.74%) |
Jul 09, 2012 | 42.47 | 42.51 | 42.21 | 42.41 | 17,056 | -0.28(-0.66%) |
Jul 06, 2012 | 42.48 | 42.79 | 42.46 | 42.69 | 10,602 | -0.32(-0.75%) |
Jul 05, 2012 | 43.39 | 43.40 | 42.97 | 43.01 | 43,224 | -0.66(-1.50%) |
Jul 03, 2012 | 43.42 | 43.80 | 43.36 | 43.67 | 26,348 | +0.17(+0.40%) |
Jul 02, 2012 | 43.25 | 43.52 | 42.95 | 43.49 | 66,338 | +0.32(+0.75%) |
Jun 29, 2012 | 43.07 | 43.17 | 42.79 | 43.17 | 76,330 | +1.15(+2.73%) |
Jun 28, 2012 | 41.82 | 42.06 | 41.30 | 42.02 | 49,700 | -0.27(-0.65%) |
Jun 27, 2012 | 41.91 | 42.41 | 41.69 | 42.30 | 19,513 | +0.55(+1.31%) |
Jun 26, 2012 | 41.71 | 41.96 | 41.45 | 41.75 | 71,072 | +0.25(+0.60%) |
Jun 25, 2012 | 41.89 | 41.92 | 41.32 | 41.50 | 104,325 | -1.02(-2.41%) |
Jun 22, 2012 | 42.26 | 42.61 | 42.23 | 42.52 | 53,637 | +0.64(+1.54%) |
Jun 21, 2012 | 43.04 | 43.21 | 41.88 | 41.88 | 42,149 | -1.07(-2.49%) |
Jun 20, 2012 | 42.89 | 43.20 | 42.51 | 42.95 | 42,968 | +0.18(+0.43%) |
Jun 19, 2012 | 42.27 | 42.94 | 42.26 | 42.76 | 102,564 | +0.83(+1.97%) |
Jun 18, 2012 | 41.84 | 42.29 | 41.71 | 41.94 | 19,460 | -0.25(-0.59%) |
Jun 15, 2012 | 41.73 | 42.20 | 41.45 | 42.18 | 44,234 | +0.71(+1.72%) |
Jun 14, 2012 | 41.13 | 41.68 | 41.06 | 41.47 | 88,819 | +0.50(+1.23%) |
Jun 13, 2012 | 40.95 | 41.55 | 40.87 | 40.97 | 26,401 | -0.19(-0.46%) |
Jun 12, 2012 | 40.58 | 41.16 | 40.19 | 41.16 | 41,992 | +0.72(+1.78%) |
Jun 11, 2012 | 41.67 | 41.79 | 40.44 | 40.44 | 54,598 | -0.76(-1.85%) |
Jun 08, 2012 | 40.61 | 41.20 | 40.21 | 41.20 | 16,601 | +0.54(+1.32%) |
Jun 07, 2012 | 41.39 | 41.48 | 40.62 | 40.66 | 80,936 | -0.02(-0.04%) |
Jun 06, 2012 | 39.99 | 40.68 | 39.84 | 40.68 | 42,693 | +1.15(+2.91%) |
Jun 05, 2012 | 38.80 | 39.59 | 38.80 | 39.53 | 79,166 | +0.66(+1.70%) |
Jun 04, 2012 | 39.38 | 39.42 | 38.67 | 38.87 | 118,291 | -0.47(-1.20%) |