Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 42.23 | 42.23 | 42.15 | 42.23 | 47,930 | -0.09(-0.20%) |
Aug 30, 2012 | 42.27 | 42.32 | 42.23 | 42.31 | 140,189 | +0.05(+0.11%) |
Aug 29, 2012 | 42.27 | 42.30 | 42.22 | 42.27 | 76,324 | +0.09(+0.20%) |
Aug 27, 2012 | 42.20 | 42.20 | 42.10 | 42.18 | 28,837 | +0.10(+0.24%) |
Aug 24, 2012 | 42.12 | 42.16 | 42.08 | 42.08 | 40,551 | +0.02(+0.04%) |
Aug 23, 2012 | 42.07 | 42.12 | 41.95 | 42.06 | 16,820 | +0.11(+0.26%) |
Aug 22, 2012 | 42.03 | 42.05 | 41.95 | 41.95 | 197,941 | -0.01(-0.02%) |
Aug 21, 2012 | 42.04 | 42.04 | 41.96 | 41.96 | 15,761 | -0.07(-0.16%) |
Aug 20, 2012 | 42.08 | 42.08 | 42.00 | 42.03 | 22,811 | +0.03(+0.07%) |
Aug 17, 2012 | 42.04 | 42.04 | 41.97 | 42.00 | 16,173 | -0.04(-0.09%) |
Aug 16, 2012 | 42.06 | 42.06 | 41.98 | 42.04 | 12,544 | -0.01(-0.02%) |
Aug 15, 2012 | 42.13 | 42.13 | 42.00 | 42.05 | 55,154 | -0.10(-0.24%) |
Aug 14, 2012 | 42.20 | 42.20 | 42.10 | 42.15 | 24,878 | -0.05(-0.13%) |
Aug 13, 2012 | 42.22 | 42.22 | 42.18 | 42.20 | 12,969 | +0.03(+0.07%) |
Aug 10, 2012 | 42.19 | 42.19 | 42.13 | 42.17 | 61,051 | +0.01(+0.02%) |
Aug 09, 2012 | 42.20 | 42.20 | 42.12 | 42.16 | 67,582 | -0.03(-0.07%) |
Aug 08, 2012 | 42.21 | 42.21 | 42.13 | 42.20 | 98,177 | +0.00(+0.00%) |
Aug 07, 2012 | 42.18 | 42.25 | 42.14 | 42.20 | 107,912 | -0.06(-0.15%) |
Aug 06, 2012 | 42.27 | 42.27 | 42.23 | 42.26 | 29,514 | -0.06(-0.15%) |
Aug 03, 2012 | 42.34 | 42.34 | 42.20 | 42.32 | 46,126 | -0.03(-0.07%) |
Aug 02, 2012 | 42.33 | 42.36 | 42.31 | 42.35 | 36,270 | +0.03(+0.07%) |
Aug 01, 2012 | 42.34 | 42.34 | 42.30 | 42.32 | 33,478 | -0.01(-0.02%) |
Jul 31, 2012 | 42.39 | 42.39 | 42.28 | 42.33 | 51,305 | -0.07(-0.17%) |
Jul 30, 2012 | 42.41 | 42.41 | 42.34 | 42.40 | 100,354 | +0.05(+0.11%) |
Jul 27, 2012 | 42.46 | 42.46 | 42.30 | 42.35 | 133,343 | -0.08(-0.18%) |
Jul 26, 2012 | 42.37 | 42.44 | 42.37 | 42.43 | 26,826 | +0.01(+0.02%) |
Jul 25, 2012 | 42.40 | 42.44 | 42.37 | 42.42 | 23,365 | +0.02(+0.05%) |
Jul 24, 2012 | 42.29 | 42.40 | 42.29 | 42.40 | 78,829 | +0.04(+0.09%) |
Jul 23, 2012 | 42.34 | 42.36 | 42.28 | 42.36 | 45,275 | +0.09(+0.20%) |
Jul 20, 2012 | 42.23 | 42.27 | 42.22 | 42.27 | 18,635 | +0.08(+0.18%) |
Jul 19, 2012 | 42.20 | 42.20 | 42.15 | 42.20 | 93,717 | -0.01(-0.02%) |
Jul 18, 2012 | 42.21 | 42.21 | 42.15 | 42.20 | 69,494 | +0.02(+0.04%) |
Jul 17, 2012 | 42.19 | 42.20 | 42.15 | 42.19 | 148,897 | +0.01(+0.02%) |
Jul 16, 2012 | 42.18 | 42.21 | 42.15 | 42.18 | 88,494 | +0.03(+0.07%) |
Jul 13, 2012 | 42.15 | 42.15 | 42.09 | 42.15 | 35,656 | +0.00(+0.00%) |
Jul 12, 2012 | 42.09 | 42.15 | 42.03 | 42.15 | 40,719 | +0.05(+0.13%) |
Jul 11, 2012 | 42.06 | 42.09 | 42.02 | 42.09 | 84,498 | +0.12(+0.30%) |
Jul 10, 2012 | 41.94 | 42.04 | 41.94 | 41.97 | 74,913 | -0.01(-0.03%) |
Jul 09, 2012 | 41.93 | 41.99 | 41.92 | 41.98 | 98,432 | +0.07(+0.16%) |
Jul 06, 2012 | 41.84 | 41.92 | 41.82 | 41.92 | 50,889 | +0.04(+0.10%) |
Jul 05, 2012 | 41.88 | 41.92 | 41.81 | 41.88 | 86,137 | +0.08(+0.19%) |
Jul 03, 2012 | 41.88 | 41.88 | 41.80 | 41.80 | 7,739 | -0.06(-0.14%) |
Jul 02, 2012 | 41.78 | 41.86 | 41.78 | 41.86 | 30,232 | +0.04(+0.09%) |
Jun 29, 2012 | 42.01 | 42.01 | 41.79 | 41.82 | 22,904 | -0.14(-0.34%) |
Jun 28, 2012 | 41.88 | 41.96 | 41.88 | 41.96 | 25,887 | +0.05(+0.13%) |
Jun 27, 2012 | 41.90 | 41.91 | 41.84 | 41.91 | 89,556 | +0.05(+0.11%) |
Jun 26, 2012 | 41.89 | 41.90 | 41.85 | 41.86 | 14,653 | +0.01(+0.02%) |
Jun 25, 2012 | 41.89 | 41.93 | 41.85 | 41.85 | 17,178 | -0.02(-0.06%) |
Jun 22, 2012 | 41.91 | 41.91 | 41.83 | 41.88 | 43,173 | +0.01(+0.02%) |
Jun 21, 2012 | 41.88 | 41.91 | 41.81 | 41.87 | 22,724 | +0.06(+0.15%) |
Jun 20, 2012 | 41.89 | 41.91 | 41.78 | 41.81 | 37,433 | -0.10(-0.24%) |
Jun 19, 2012 | 41.85 | 41.92 | 41.85 | 41.91 | 10,000 | +0.01(+0.02%) |
Jun 18, 2012 | 41.85 | 41.92 | 41.84 | 41.90 | 17,255 | +0.08(+0.19%) |
Jun 15, 2012 | 41.89 | 41.89 | 41.81 | 41.82 | 13,448 | -0.02(-0.06%) |
Jun 14, 2012 | 41.85 | 41.88 | 41.73 | 41.85 | 67,828 | +0.05(+0.11%) |
Jun 13, 2012 | 41.79 | 41.84 | 41.76 | 41.80 | 31,211 | +0.01(+0.02%) |
Jun 12, 2012 | 41.87 | 41.87 | 41.75 | 41.79 | 14,999 | -0.08(-0.19%) |
Jun 11, 2012 | 41.85 | 41.87 | 41.78 | 41.87 | 10,076 | +0.02(+0.04%) |
Jun 08, 2012 | 41.86 | 41.87 | 41.78 | 41.85 | 13,454 | +0.00(+0.01%) |
Jun 07, 2012 | 41.86 | 41.94 | 41.79 | 41.85 | 10,709 | -0.06(-0.15%) |
Jun 06, 2012 | 41.95 | 42.03 | 41.88 | 41.91 | 19,892 | -0.02(-0.06%) |
Jun 05, 2012 | 42.08 | 42.08 | 41.92 | 41.94 | 47,885 | -0.13(-0.31%) |
Jun 04, 2012 | 42.04 | 42.07 | 42.01 | 42.07 | 10,483 | -0.01(-0.02%) |