Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.10 | 43.19 | 42.72 | 43.07 | 298,527 | +0.29(+0.69%) |
Aug 30, 2012 | 42.88 | 42.97 | 42.57 | 42.78 | 273,001 | -0.22(-0.52%) |
Aug 29, 2012 | 43.08 | 43.23 | 43.00 | 43.00 | 55,336 | -0.06(-0.15%) |
Aug 27, 2012 | 43.47 | 43.47 | 42.99 | 43.06 | 90,130 | -0.42(-0.96%) |
Aug 24, 2012 | 43.44 | 43.75 | 43.28 | 43.48 | 128,268 | -0.24(-0.56%) |
Aug 23, 2012 | 43.67 | 43.74 | 43.32 | 43.72 | 169,302 | -0.06(-0.15%) |
Aug 22, 2012 | 43.89 | 44.06 | 43.69 | 43.79 | 220,275 | -0.33(-0.75%) |
Aug 21, 2012 | 44.22 | 44.39 | 43.98 | 44.12 | 200,029 | +0.14(+0.31%) |
Aug 20, 2012 | 43.66 | 44.36 | 43.58 | 43.98 | 285,941 | +0.04(+0.08%) |
Aug 17, 2012 | 43.21 | 44.02 | 43.18 | 43.94 | 202,609 | +0.54(+1.24%) |
Aug 16, 2012 | 42.98 | 43.52 | 42.88 | 43.41 | 154,865 | +0.21(+0.50%) |
Aug 15, 2012 | 43.00 | 43.24 | 42.98 | 43.19 | 37,168 | +0.09(+0.22%) |
Aug 14, 2012 | 43.14 | 43.23 | 42.79 | 43.10 | 187,103 | -0.03(-0.07%) |
Aug 13, 2012 | 43.12 | 43.13 | 42.75 | 43.13 | 167,410 | -0.10(-0.23%) |
Aug 10, 2012 | 43.13 | 43.46 | 43.08 | 43.23 | 83,827 | -0.19(-0.43%) |
Aug 09, 2012 | 43.48 | 43.71 | 43.23 | 43.41 | 191,397 | -0.07(-0.16%) |
Aug 08, 2012 | 43.18 | 43.58 | 43.18 | 43.48 | 132,883 | +0.42(+0.96%) |
Aug 07, 2012 | 44.01 | 44.07 | 43.05 | 43.07 | 174,627 | -0.52(-1.20%) |
Aug 06, 2012 | 43.47 | 43.76 | 43.41 | 43.59 | 118,634 | +0.20(+0.46%) |
Aug 03, 2012 | 42.77 | 43.48 | 42.65 | 43.39 | 303,087 | +1.05(+2.47%) |
Aug 02, 2012 | 42.36 | 42.70 | 42.20 | 42.35 | 342,255 | -0.48(-1.12%) |
Aug 01, 2012 | 43.73 | 43.92 | 42.73 | 42.83 | 674,742 | -1.06(-2.42%) |
Jul 31, 2012 | 44.06 | 44.20 | 43.86 | 43.89 | 84,384 | -0.26(-0.58%) |
Jul 30, 2012 | 43.91 | 44.36 | 43.91 | 44.14 | 90,142 | -0.04(-0.10%) |
Jul 27, 2012 | 44.00 | 44.19 | 43.49 | 44.19 | 207,654 | +0.52(+1.18%) |
Jul 26, 2012 | 44.27 | 44.71 | 43.60 | 43.67 | 218,124 | -0.14(-0.33%) |
Jul 25, 2012 | 43.89 | 44.19 | 43.79 | 43.81 | 272,573 | -0.08(-0.18%) |
Jul 24, 2012 | 44.09 | 44.24 | 43.71 | 43.89 | 325,662 | -0.35(-0.79%) |
Jul 23, 2012 | 43.99 | 44.67 | 43.94 | 44.24 | 136,288 | -0.75(-1.67%) |
Jul 20, 2012 | 44.92 | 45.21 | 44.88 | 45.00 | 301,901 | -0.39(-0.85%) |
Jul 19, 2012 | 45.38 | 45.44 | 45.06 | 45.38 | 302,497 | +0.32(+0.72%) |
Jul 18, 2012 | 44.52 | 45.13 | 44.52 | 45.06 | 113,058 | +0.27(+0.61%) |
Jul 17, 2012 | 44.55 | 45.27 | 44.49 | 44.79 | 161,816 | +0.33(+0.74%) |
Jul 16, 2012 | 44.66 | 44.66 | 44.32 | 44.46 | 174,705 | -0.04(-0.10%) |
Jul 13, 2012 | 44.25 | 44.67 | 44.25 | 44.50 | 97,304 | +0.58(+1.32%) |
Jul 12, 2012 | 43.89 | 44.32 | 43.89 | 43.92 | 237,032 | -0.39(-0.89%) |
Jul 11, 2012 | 44.16 | 44.37 | 44.04 | 44.32 | 213,125 | +0.34(+0.77%) |
Jul 10, 2012 | 44.52 | 44.62 | 43.86 | 43.98 | 132,315 | -0.26(-0.58%) |
Jul 09, 2012 | 43.97 | 44.39 | 43.97 | 44.24 | 78,160 | -0.03(-0.06%) |
Jul 06, 2012 | 44.13 | 44.32 | 44.01 | 44.27 | 109,934 | -0.46(-1.03%) |
Jul 05, 2012 | 44.30 | 44.77 | 44.24 | 44.72 | 296,461 | +0.06(+0.14%) |
Jul 03, 2012 | 44.24 | 44.77 | 44.01 | 44.66 | 136,129 | +0.52(+1.17%) |
Jul 02, 2012 | 44.05 | 44.14 | 43.85 | 44.14 | 189,663 | +0.08(+0.18%) |
Jun 29, 2012 | 43.79 | 44.12 | 43.49 | 44.07 | 245,041 | +1.46(+3.43%) |
Jun 28, 2012 | 42.58 | 42.68 | 42.28 | 42.60 | 113,567 | -0.25(-0.59%) |
Jun 27, 2012 | 42.48 | 43.08 | 42.48 | 42.85 | 142,114 | +0.30(+0.71%) |
Jun 26, 2012 | 42.32 | 42.65 | 42.32 | 42.55 | 213,051 | +0.22(+0.52%) |
Jun 25, 2012 | 43.03 | 43.03 | 42.31 | 42.33 | 152,932 | -1.04(-2.40%) |
Jun 22, 2012 | 43.59 | 43.70 | 42.75 | 43.37 | 226,759 | +0.03(+0.07%) |
Jun 21, 2012 | 43.94 | 44.32 | 43.30 | 43.34 | 205,477 | -1.05(-2.37%) |
Jun 20, 2012 | 44.02 | 44.42 | 43.65 | 44.39 | 223,465 | +0.58(+1.32%) |
Jun 19, 2012 | 44.01 | 44.23 | 43.81 | 43.81 | 325,221 | +0.20(+0.45%) |
Jun 18, 2012 | 43.21 | 43.64 | 43.21 | 43.62 | 167,092 | +0.30(+0.70%) |
Jun 15, 2012 | 43.06 | 43.34 | 42.70 | 43.31 | 197,083 | +0.54(+1.27%) |
Jun 14, 2012 | 42.28 | 42.83 | 42.28 | 42.77 | 169,162 | +0.38(+0.90%) |
Jun 13, 2012 | 42.44 | 42.86 | 42.34 | 42.39 | 247,183 | -0.35(-0.83%) |
Jun 12, 2012 | 42.60 | 43.00 | 42.60 | 42.74 | 128,953 | -0.05(-0.12%) |
Jun 11, 2012 | 43.91 | 43.96 | 42.76 | 42.79 | 240,599 | -0.68(-1.56%) |
Jun 08, 2012 | 42.63 | 43.48 | 42.16 | 43.47 | 101,520 | +0.49(+1.15%) |
Jun 07, 2012 | 42.91 | 43.45 | 42.80 | 42.97 | 210,781 | +0.74(+1.76%) |
Jun 06, 2012 | 41.43 | 42.26 | 41.43 | 42.23 | 252,972 | +1.03(+2.50%) |
Jun 05, 2012 | 41.13 | 41.31 | 41.04 | 41.20 | 213,133 | +0.20(+0.48%) |
Jun 04, 2012 | 41.21 | 41.47 | 40.86 | 41.00 | 407,447 | -0.20(-0.50%) |