Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.83 | 39.25 | 35.77 | 38.84 | 80,787 | +2.23(+6.09%) |
Jul 30, 2012 | 37.97 | 38.18 | 36.33 | 36.61 | 91,246 | -1.18(-3.11%) |
Jul 27, 2012 | 35.73 | 37.82 | 35.32 | 37.78 | 77,656 | +2.39(+6.74%) |
Jul 26, 2012 | 36.85 | 36.91 | 35.27 | 35.40 | 38,495 | -0.55(-1.54%) |
Jul 25, 2012 | 36.32 | 36.32 | 35.49 | 35.95 | 33,550 | -0.04(-0.10%) |
Jul 24, 2012 | 36.79 | 37.09 | 35.42 | 35.99 | 58,440 | -0.60(-1.63%) |
Jul 23, 2012 | 36.85 | 36.92 | 35.97 | 36.58 | 78,822 | -1.02(-2.71%) |
Jul 20, 2012 | 38.59 | 38.59 | 37.58 | 37.60 | 55,933 | -1.25(-3.21%) |
Jul 19, 2012 | 39.37 | 39.42 | 38.48 | 38.85 | 29,379 | -0.19(-0.49%) |
Jul 18, 2012 | 38.08 | 39.26 | 37.93 | 39.04 | 51,129 | +0.91(+2.39%) |
Jul 17, 2012 | 38.79 | 39.18 | 37.51 | 38.13 | 58,851 | -0.38(-0.98%) |
Jul 16, 2012 | 40.02 | 40.02 | 38.42 | 38.50 | 60,643 | -1.70(-4.23%) |
Jul 13, 2012 | 39.02 | 40.35 | 39.02 | 40.21 | 62,693 | +1.44(+3.72%) |
Jul 12, 2012 | 38.01 | 38.94 | 37.22 | 38.76 | 92,517 | +0.22(+0.57%) |
Jul 11, 2012 | 38.54 | 38.95 | 38.02 | 38.54 | 69,925 | +0.01(+0.02%) |
Jul 10, 2012 | 39.79 | 39.79 | 38.13 | 38.54 | 58,531 | -0.82(-2.08%) |
Jul 09, 2012 | 39.87 | 39.89 | 38.93 | 39.36 | 86,318 | -0.50(-1.25%) |
Jul 06, 2012 | 40.36 | 40.73 | 39.63 | 39.85 | 62,666 | -1.06(-2.58%) |
Jul 05, 2012 | 41.88 | 42.47 | 40.85 | 40.91 | 164,292 | -1.44(-3.40%) |
Jul 03, 2012 | 41.09 | 42.40 | 40.90 | 42.35 | 73,990 | +1.06(+2.56%) |
Jul 02, 2012 | 40.25 | 41.36 | 39.60 | 41.29 | 70,069 | +0.98(+2.42%) |
Jun 29, 2012 | 39.86 | 40.65 | 38.95 | 40.32 | 113,407 | +1.34(+3.45%) |
Jun 28, 2012 | 37.74 | 38.97 | 37.74 | 38.97 | 67,569 | +0.58(+1.52%) |
Jun 27, 2012 | 37.36 | 38.43 | 37.24 | 38.39 | 73,729 | +1.20(+3.21%) |
Jun 26, 2012 | 36.69 | 37.56 | 36.02 | 37.19 | 44,518 | +0.55(+1.50%) |
Jun 25, 2012 | 35.79 | 36.94 | 35.65 | 36.64 | 51,755 | +0.09(+0.24%) |
Jun 22, 2012 | 36.28 | 36.67 | 36.11 | 36.55 | 266,244 | +0.54(+1.50%) |
Jun 21, 2012 | 37.74 | 37.74 | 35.93 | 36.01 | 80,991 | -1.84(-4.86%) |
Jun 20, 2012 | 38.86 | 38.86 | 37.55 | 37.85 | 72,162 | -1.17(-3.00%) |
Jun 19, 2012 | 37.57 | 39.26 | 37.38 | 39.02 | 70,603 | +1.80(+4.83%) |
Jun 18, 2012 | 36.97 | 37.47 | 36.54 | 37.23 | 50,504 | +0.01(+0.02%) |
Jun 15, 2012 | 36.90 | 37.63 | 36.38 | 37.22 | 89,280 | +0.45(+1.23%) |
Jun 14, 2012 | 36.14 | 37.14 | 36.10 | 36.76 | 46,987 | +0.80(+2.23%) |
Jun 13, 2012 | 36.77 | 37.53 | 35.62 | 35.96 | 69,953 | -0.91(-2.46%) |
Jun 12, 2012 | 35.88 | 36.98 | 35.54 | 36.87 | 50,634 | +1.35(+3.81%) |
Jun 11, 2012 | 37.07 | 37.19 | 35.42 | 35.52 | 69,094 | -0.90(-2.47%) |
Jun 08, 2012 | 34.98 | 36.55 | 34.42 | 36.42 | 50,886 | +1.57(+4.51%) |
Jun 07, 2012 | 35.56 | 36.28 | 34.79 | 34.84 | 58,264 | -0.28(-0.79%) |
Jun 06, 2012 | 34.37 | 35.12 | 34.35 | 35.12 | 36,831 | +1.06(+3.12%) |
Jun 05, 2012 | 33.39 | 34.15 | 33.17 | 34.06 | 47,479 | +0.64(+1.91%) |
Jun 04, 2012 | 34.28 | 34.30 | 33.22 | 33.42 | 63,672 | -0.54(-1.59%) |
Jun 01, 2012 | 35.00 | 35.27 | 33.95 | 33.96 | 67,570 | -2.50(-6.84%) |
May 31, 2012 | 36.49 | 36.82 | 35.93 | 36.46 | 82,213 | -0.03(-0.07%) |
May 30, 2012 | 36.30 | 36.75 | 36.10 | 36.49 | 88,796 | -0.23(-0.62%) |
May 29, 2012 | 35.98 | 36.83 | 35.89 | 36.71 | 51,809 | +1.25(+3.52%) |
May 25, 2012 | 35.59 | 35.59 | 35.06 | 35.46 | 37,842 | -0.20(-0.56%) |
May 24, 2012 | 35.77 | 36.24 | 34.93 | 35.66 | 45,148 | -0.18(-0.51%) |
May 23, 2012 | 34.96 | 36.18 | 34.44 | 35.85 | 47,701 | +0.35(+0.98%) |
May 22, 2012 | 35.67 | 35.89 | 34.91 | 35.50 | 84,310 | -0.04(-0.12%) |
May 21, 2012 | 34.37 | 35.67 | 34.36 | 35.54 | 71,691 | +1.31(+3.82%) |
May 18, 2012 | 34.80 | 35.14 | 33.94 | 34.23 | 81,717 | -0.70(-2.00%) |
May 17, 2012 | 36.75 | 36.75 | 34.90 | 34.93 | 76,919 | -1.65(-4.51%) |
May 16, 2012 | 37.71 | 37.75 | 36.53 | 36.58 | 86,351 | -0.84(-2.24%) |
May 15, 2012 | 39.83 | 39.96 | 37.10 | 37.42 | 119,439 | -2.44(-6.13%) |
May 14, 2012 | 39.33 | 40.16 | 39.33 | 39.86 | 111,900 | -0.01(-0.02%) |
May 11, 2012 | 39.58 | 39.97 | 39.05 | 39.87 | 133,577 | -0.10(-0.24%) |
May 10, 2012 | 39.71 | 40.15 | 39.42 | 39.97 | 81,375 | +0.59(+1.51%) |
May 09, 2012 | 38.10 | 39.65 | 38.06 | 39.37 | 134,307 | +0.63(+1.62%) |
May 08, 2012 | 37.59 | 38.89 | 37.50 | 38.74 | 119,714 | +0.72(+1.88%) |
May 07, 2012 | 37.23 | 38.29 | 37.12 | 38.03 | 91,046 | +0.72(+1.92%) |
May 04, 2012 | 38.07 | 38.25 | 37.18 | 37.31 | 97,084 | -0.86(-2.24%) |
May 03, 2012 | 38.33 | 38.53 | 37.65 | 38.17 | 100,421 | -0.35(-0.91%) |
May 02, 2012 | 37.16 | 38.60 | 36.93 | 38.52 | 126,430 | +1.35(+3.64%) |