Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2012 | 43.47 | 43.72 | 42.70 | 42.83 | 596,554 | -1.56(-3.51%) |
May 31, 2012 | 44.82 | 45.04 | 43.86 | 44.39 | 1,014,481 | -0.67(-1.50%) |
May 30, 2012 | 45.61 | 45.61 | 44.91 | 45.07 | 579,737 | -0.82(-1.78%) |
May 29, 2012 | 45.37 | 46.06 | 45.18 | 45.89 | 547,308 | +0.89(+1.97%) |
May 25, 2012 | 44.83 | 45.17 | 44.42 | 45.00 | 728,149 | +0.27(+0.60%) |
May 24, 2012 | 44.82 | 44.91 | 43.71 | 44.74 | 390,563 | -0.06(-0.14%) |
May 23, 2012 | 43.61 | 44.85 | 43.30 | 44.80 | 1,040,969 | +0.99(+2.26%) |
May 22, 2012 | 42.83 | 44.07 | 42.58 | 43.81 | 1,227,565 | +1.05(+2.46%) |
May 21, 2012 | 42.29 | 42.80 | 41.97 | 42.75 | 1,085,874 | +0.46(+1.10%) |
May 18, 2012 | 42.93 | 43.09 | 42.14 | 42.29 | 541,400 | -0.46(-1.09%) |
May 17, 2012 | 44.38 | 44.38 | 42.69 | 42.75 | 941,976 | -1.49(-3.36%) |
May 16, 2012 | 44.09 | 44.62 | 44.05 | 44.24 | 898,950 | +0.09(+0.20%) |
May 15, 2012 | 43.80 | 44.33 | 43.68 | 44.15 | 1,847,531 | +0.18(+0.41%) |
May 14, 2012 | 44.11 | 44.20 | 43.71 | 43.97 | 1,164,530 | -0.41(-0.93%) |
May 11, 2012 | 45.03 | 45.24 | 44.25 | 44.39 | 1,151,104 | -0.86(-1.90%) |
May 10, 2012 | 45.40 | 45.66 | 45.19 | 45.25 | 943,607 | +0.12(+0.27%) |
May 09, 2012 | 44.71 | 45.37 | 44.37 | 45.13 | 1,341,436 | +0.24(+0.54%) |
May 08, 2012 | 44.69 | 45.01 | 44.17 | 44.88 | 662,517 | -0.15(-0.33%) |
May 07, 2012 | 45.42 | 45.78 | 44.89 | 45.03 | 544,214 | -0.22(-0.48%) |
May 04, 2012 | 45.52 | 45.75 | 44.80 | 45.25 | 642,032 | -0.49(-1.07%) |
May 03, 2012 | 46.36 | 46.44 | 45.58 | 45.74 | 1,186,734 | -0.57(-1.23%) |
May 02, 2012 | 45.22 | 46.44 | 45.16 | 46.31 | 716,642 | +0.81(+1.78%) |