Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.64 | 38.79 | 38.52 | 38.55 | 510,203 | -0.11(-0.29%) |
Jul 30, 2012 | 38.92 | 39.00 | 38.63 | 38.66 | 329,341 | -0.26(-0.66%) |
Jul 27, 2012 | 38.42 | 39.07 | 38.22 | 38.92 | 654,039 | +0.68(+1.77%) |
Jul 26, 2012 | 38.43 | 38.63 | 38.17 | 38.24 | 403,510 | +0.07(+0.18%) |
Jul 25, 2012 | 38.68 | 39.00 | 37.64 | 38.17 | 1,056,812 | -0.57(-1.47%) |
Jul 24, 2012 | 38.89 | 39.06 | 38.49 | 38.75 | 719,642 | -0.19(-0.48%) |
Jul 23, 2012 | 38.75 | 39.00 | 38.65 | 38.93 | 542,809 | -0.40(-1.01%) |
Jul 20, 2012 | 39.94 | 40.00 | 39.32 | 39.33 | 465,233 | -0.76(-1.89%) |
Jul 19, 2012 | 40.61 | 40.84 | 40.08 | 40.09 | 490,967 | -0.49(-1.22%) |
Jul 18, 2012 | 40.34 | 40.70 | 40.23 | 40.59 | 548,177 | +0.24(+0.60%) |
Jul 17, 2012 | 40.22 | 40.40 | 39.71 | 40.34 | 277,670 | +0.36(+0.89%) |
Jul 16, 2012 | 39.89 | 40.27 | 39.66 | 39.99 | 402,004 | +0.01(+0.04%) |
Jul 13, 2012 | 39.09 | 40.04 | 39.04 | 39.97 | 663,345 | +0.98(+2.52%) |
Jul 12, 2012 | 39.28 | 39.67 | 38.95 | 38.99 | 729,665 | -0.49(-1.25%) |
Jul 11, 2012 | 39.55 | 39.89 | 39.38 | 39.48 | 862,633 | -0.37(-0.93%) |
Jul 10, 2012 | 40.43 | 40.50 | 39.77 | 39.85 | 421,074 | -0.31(-0.78%) |
Jul 09, 2012 | 40.16 | 40.20 | 39.82 | 40.17 | 299,898 | +0.03(+0.09%) |
Jul 06, 2012 | 40.06 | 40.26 | 39.81 | 40.13 | 494,989 | -0.32(-0.79%) |
Jul 05, 2012 | 40.52 | 40.61 | 40.24 | 40.45 | 403,770 | -0.02(-0.05%) |
Jul 03, 2012 | 40.13 | 40.47 | 40.08 | 40.47 | 142,234 | +0.22(+0.54%) |
Jul 02, 2012 | 40.06 | 40.28 | 39.94 | 40.26 | 356,433 | +0.19(+0.47%) |
Jun 29, 2012 | 39.78 | 40.08 | 39.71 | 40.07 | 462,693 | +0.85(+2.17%) |
Jun 28, 2012 | 38.87 | 39.22 | 38.46 | 39.22 | 613,765 | -0.07(-0.18%) |
Jun 27, 2012 | 38.82 | 39.40 | 38.58 | 39.29 | 346,410 | +0.52(+1.33%) |
Jun 26, 2012 | 38.67 | 38.99 | 38.45 | 38.77 | 276,019 | +0.13(+0.34%) |
Jun 25, 2012 | 38.89 | 38.89 | 38.57 | 38.64 | 304,008 | -0.72(-1.82%) |
Jun 22, 2012 | 38.99 | 39.51 | 38.79 | 39.36 | 549,471 | +0.63(+1.64%) |
Jun 21, 2012 | 39.42 | 39.69 | 38.69 | 38.73 | 494,102 | -0.61(-1.54%) |
Jun 20, 2012 | 39.37 | 39.50 | 39.07 | 39.33 | 431,699 | -0.04(-0.11%) |
Jun 19, 2012 | 39.07 | 39.60 | 39.05 | 39.37 | 401,783 | +0.43(+1.11%) |
Jun 18, 2012 | 38.63 | 39.07 | 38.49 | 38.94 | 349,846 | +0.13(+0.34%) |
Jun 15, 2012 | 38.56 | 39.09 | 38.35 | 38.81 | 646,475 | +0.32(+0.83%) |
Jun 14, 2012 | 38.08 | 38.61 | 38.07 | 38.49 | 428,689 | +0.45(+1.19%) |
Jun 13, 2012 | 38.67 | 38.83 | 37.88 | 38.03 | 864,732 | -0.72(-1.85%) |
Jun 12, 2012 | 38.38 | 38.75 | 38.13 | 38.75 | 395,578 | +0.45(+1.18%) |
Jun 11, 2012 | 39.17 | 39.26 | 38.28 | 38.30 | 469,038 | -0.59(-1.51%) |
Jun 08, 2012 | 38.45 | 39.02 | 38.22 | 38.89 | 589,849 | +0.40(+1.03%) |
Jun 07, 2012 | 38.61 | 38.84 | 38.44 | 38.49 | 577,360 | +0.25(+0.66%) |
Jun 06, 2012 | 38.08 | 38.25 | 37.84 | 38.24 | 653,201 | +0.43(+1.14%) |
Jun 05, 2012 | 37.91 | 38.43 | 37.79 | 37.80 | 807,584 | -0.25(-0.66%) |
Jun 04, 2012 | 38.44 | 38.67 | 37.91 | 38.06 | 1,186,383 | -0.31(-0.82%) |
Jun 01, 2012 | 38.86 | 39.01 | 38.26 | 38.37 | 1,297,516 | -1.28(-3.23%) |
May 31, 2012 | 39.61 | 39.89 | 39.27 | 39.65 | 892,790 | +0.03(+0.09%) |
May 30, 2012 | 39.90 | 39.91 | 39.49 | 39.62 | 806,284 | -0.43(-1.08%) |
May 29, 2012 | 40.05 | 40.17 | 39.68 | 40.05 | 793,627 | +0.30(+0.75%) |
May 25, 2012 | 39.77 | 40.03 | 39.60 | 39.75 | 693,745 | +0.00(+0.00%) |
May 24, 2012 | 39.41 | 39.75 | 39.30 | 39.75 | 730,172 | +0.38(+0.97%) |
May 23, 2012 | 38.85 | 39.45 | 38.72 | 39.37 | 682,274 | +0.27(+0.69%) |
May 22, 2012 | 39.05 | 39.49 | 38.87 | 39.10 | 702,068 | +0.12(+0.30%) |
May 21, 2012 | 38.67 | 39.03 | 38.42 | 38.98 | 710,955 | +0.48(+1.24%) |
May 18, 2012 | 39.05 | 39.23 | 38.42 | 38.51 | 714,680 | -0.45(-1.15%) |
May 17, 2012 | 39.45 | 39.53 | 38.96 | 38.96 | 863,549 | -0.41(-1.04%) |
May 16, 2012 | 39.81 | 39.95 | 39.37 | 39.37 | 636,987 | -0.25(-0.63%) |
May 15, 2012 | 39.81 | 40.13 | 39.48 | 39.61 | 605,877 | -0.22(-0.56%) |
May 14, 2012 | 39.88 | 40.17 | 39.70 | 39.84 | 509,086 | -0.46(-1.15%) |
May 11, 2012 | 39.97 | 40.53 | 39.70 | 40.30 | 565,606 | -0.07(-0.17%) |
May 10, 2012 | 40.51 | 40.64 | 40.13 | 40.37 | 1,016,325 | +0.19(+0.48%) |
May 09, 2012 | 40.31 | 40.40 | 39.84 | 40.17 | 856,956 | -0.55(-1.34%) |
May 08, 2012 | 40.44 | 40.78 | 40.27 | 40.72 | 936,868 | +0.04(+0.10%) |
May 07, 2012 | 40.35 | 40.78 | 40.26 | 40.68 | 642,702 | +0.28(+0.68%) |
May 04, 2012 | 40.73 | 40.85 | 40.09 | 40.40 | 982,177 | -0.50(-1.23%) |
May 03, 2012 | 40.95 | 41.08 | 40.69 | 40.91 | 746,603 | -0.01(-0.03%) |
May 02, 2012 | 40.58 | 40.99 | 40.41 | 40.92 | 767,754 | +0.07(+0.17%) |