Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.38 | 41.90 | 41.38 | 41.80 | 10,937 | +0.20(+0.49%) |
Jul 30, 2012 | 41.60 | 41.86 | 41.29 | 41.60 | 21,535 | +0.04(+0.10%) |
Jul 27, 2012 | 41.29 | 41.56 | 41.26 | 41.56 | 12,327 | +0.59(+1.43%) |
Jul 26, 2012 | 41.89 | 41.89 | 40.87 | 40.97 | 51,086 | -0.36(-0.87%) |
Jul 25, 2012 | 41.86 | 41.92 | 41.29 | 41.33 | 12,049 | -0.29(-0.69%) |
Jul 24, 2012 | 41.43 | 41.67 | 41.09 | 41.61 | 45,069 | +0.27(+0.65%) |
Jul 23, 2012 | 41.19 | 41.79 | 40.94 | 41.34 | 30,965 | -0.61(-1.46%) |
Jul 20, 2012 | 41.96 | 42.06 | 41.60 | 41.96 | 11,956 | -0.02(-0.04%) |
Jul 19, 2012 | 41.87 | 42.13 | 41.75 | 41.97 | 21,803 | +0.24(+0.57%) |
Jul 18, 2012 | 41.60 | 41.74 | 41.45 | 41.74 | 12,527 | +0.36(+0.86%) |
Jul 17, 2012 | 41.05 | 41.57 | 40.87 | 41.38 | 12,259 | +0.32(+0.79%) |
Jul 16, 2012 | 40.78 | 41.05 | 40.77 | 41.05 | 19,925 | +0.36(+0.88%) |
Jul 13, 2012 | 39.56 | 40.71 | 39.56 | 40.70 | 14,916 | +1.16(+2.93%) |
Jul 12, 2012 | 39.69 | 39.78 | 39.34 | 39.54 | 19,254 | -0.43(-1.08%) |
Jul 11, 2012 | 39.66 | 39.97 | 39.54 | 39.97 | 23,431 | +0.02(+0.06%) |
Jul 10, 2012 | 40.03 | 40.29 | 39.66 | 39.95 | 11,154 | -0.00(-0.00%) |
Jul 09, 2012 | 39.74 | 40.05 | 39.59 | 39.95 | 13,908 | +0.32(+0.82%) |
Jul 06, 2012 | 39.56 | 39.79 | 39.06 | 39.62 | 36,979 | +0.03(+0.09%) |
Jul 05, 2012 | 39.52 | 39.59 | 39.06 | 39.59 | 13,682 | +0.09(+0.22%) |
Jul 03, 2012 | 39.68 | 39.69 | 39.51 | 39.51 | 10,174 | +0.11(+0.29%) |
Jul 02, 2012 | 39.59 | 39.68 | 39.25 | 39.39 | 12,267 | +0.13(+0.32%) |
Jun 29, 2012 | 38.57 | 39.85 | 38.57 | 39.27 | 17,188 | +1.07(+2.81%) |
Jun 28, 2012 | 38.23 | 38.26 | 37.68 | 38.19 | 28,499 | +0.05(+0.13%) |
Jun 27, 2012 | 37.55 | 38.31 | 37.55 | 38.14 | 23,730 | +0.51(+1.36%) |
Jun 26, 2012 | 38.14 | 38.35 | 37.62 | 37.63 | 36,003 | -0.29(-0.76%) |
Jun 25, 2012 | 38.65 | 38.65 | 37.72 | 37.92 | 25,025 | -0.92(-2.37%) |
Jun 22, 2012 | 39.42 | 39.69 | 38.65 | 38.84 | 19,161 | -0.29(-0.74%) |
Jun 21, 2012 | 39.79 | 40.02 | 39.13 | 39.13 | 22,388 | -0.49(-1.25%) |
Jun 20, 2012 | 39.86 | 40.07 | 39.49 | 39.62 | 18,899 | -0.07(-0.17%) |
Jun 19, 2012 | 40.02 | 40.02 | 39.56 | 39.69 | 16,525 | +0.22(+0.56%) |
Jun 18, 2012 | 40.27 | 40.27 | 39.45 | 39.47 | 13,279 | -0.75(-1.86%) |
Jun 15, 2012 | 40.53 | 40.68 | 40.02 | 40.22 | 20,396 | -0.14(-0.34%) |
Jun 14, 2012 | 41.00 | 41.00 | 40.19 | 40.36 | 13,408 | -0.41(-1.00%) |
Jun 13, 2012 | 40.44 | 41.92 | 40.37 | 40.77 | 13,536 | +0.34(+0.84%) |
Jun 12, 2012 | 40.58 | 40.58 | 40.03 | 40.42 | 6,762 | +0.13(+0.31%) |
Jun 11, 2012 | 40.85 | 40.85 | 39.23 | 40.30 | 16,015 | -0.53(-1.31%) |
Jun 08, 2012 | 39.16 | 40.85 | 38.88 | 40.83 | 25,778 | +1.70(+4.35%) |
Jun 07, 2012 | 38.98 | 39.13 | 38.60 | 39.13 | 9,040 | +0.41(+1.06%) |
Jun 06, 2012 | 38.13 | 38.93 | 37.97 | 38.72 | 29,303 | +1.00(+2.66%) |
Jun 05, 2012 | 38.55 | 38.55 | 37.38 | 37.72 | 27,493 | -0.65(-1.69%) |
Jun 04, 2012 | 38.81 | 38.81 | 37.16 | 38.36 | 24,199 | -0.20(-0.53%) |
Jun 01, 2012 | 39.39 | 39.39 | 37.89 | 38.57 | 31,479 | -1.00(-2.54%) |
May 31, 2012 | 40.05 | 40.07 | 39.16 | 39.57 | 11,967 | -0.32(-0.81%) |
May 30, 2012 | 40.17 | 40.19 | 39.57 | 39.90 | 9,565 | -0.27(-0.68%) |
May 29, 2012 | 39.98 | 40.61 | 39.79 | 40.17 | 17,970 | +0.41(+1.03%) |
May 25, 2012 | 39.79 | 39.79 | 39.51 | 39.76 | 6,290 | +0.26(+0.65%) |
May 24, 2012 | 40.25 | 40.29 | 39.40 | 39.51 | 9,255 | -0.54(-1.36%) |
May 23, 2012 | 40.05 | 40.05 | 39.35 | 40.05 | 12,097 | +0.14(+0.34%) |
May 22, 2012 | 40.32 | 40.36 | 39.59 | 39.91 | 13,843 | -0.24(-0.59%) |
May 21, 2012 | 39.76 | 40.19 | 39.59 | 40.15 | 8,843 | +0.05(+0.13%) |
May 18, 2012 | 40.39 | 40.90 | 39.70 | 40.10 | 19,742 | -0.61(-1.51%) |
May 17, 2012 | 40.97 | 40.98 | 40.17 | 40.71 | 23,534 | -0.32(-0.79%) |
May 16, 2012 | 41.72 | 41.80 | 40.78 | 41.04 | 13,536 | -0.37(-0.90%) |
May 15, 2012 | 41.60 | 41.62 | 41.12 | 41.41 | 10,784 | +0.00(+0.00%) |
May 14, 2012 | 42.08 | 42.36 | 40.87 | 41.41 | 26,160 | -0.75(-1.78%) |
May 11, 2012 | 42.38 | 42.47 | 42.16 | 42.16 | 13,699 | -0.07(-0.16%) |
May 10, 2012 | 41.96 | 42.57 | 41.96 | 42.23 | 21,076 | +0.48(+1.14%) |
May 09, 2012 | 41.92 | 41.94 | 41.62 | 41.75 | 11,587 | -0.27(-0.65%) |
May 08, 2012 | 42.31 | 42.42 | 41.72 | 42.03 | 15,756 | -0.66(-1.54%) |
May 07, 2012 | 42.37 | 42.68 | 42.25 | 42.68 | 24,695 | +0.40(+0.95%) |
May 04, 2012 | 42.59 | 42.59 | 42.04 | 42.28 | 30,678 | -0.31(-0.72%) |
May 03, 2012 | 42.59 | 42.67 | 42.26 | 42.59 | 14,681 | +0.03(+0.08%) |
May 02, 2012 | 42.62 | 42.64 | 42.38 | 42.55 | 32,971 | +0.02(+0.04%) |