Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.89 | 38.20 | 37.20 | 37.31 | 98,762 | -0.83(-2.17%) |
Jul 30, 2012 | 38.39 | 38.55 | 37.62 | 38.14 | 152,570 | +0.05(+0.14%) |
Jul 27, 2012 | 34.67 | 38.59 | 34.66 | 38.08 | 209,026 | +1.30(+3.55%) |
Jul 26, 2012 | 37.00 | 37.43 | 34.69 | 36.78 | 366,163 | +0.07(+0.18%) |
Jul 25, 2012 | 36.44 | 37.07 | 36.31 | 36.71 | 93,004 | +0.32(+0.89%) |
Jul 24, 2012 | 36.96 | 36.97 | 35.87 | 36.39 | 134,284 | -0.54(-1.47%) |
Jul 23, 2012 | 37.62 | 37.68 | 36.52 | 36.93 | 70,012 | -1.09(-2.87%) |
Jul 20, 2012 | 38.39 | 38.54 | 37.95 | 38.02 | 78,286 | -0.52(-1.35%) |
Jul 19, 2012 | 39.07 | 39.19 | 38.22 | 38.54 | 90,109 | -0.54(-1.37%) |
Jul 18, 2012 | 39.02 | 39.36 | 38.81 | 39.08 | 127,061 | -0.11(-0.27%) |
Jul 17, 2012 | 39.20 | 39.55 | 38.58 | 39.18 | 69,435 | +0.07(+0.17%) |
Jul 16, 2012 | 39.98 | 39.98 | 39.00 | 39.12 | 82,421 | -0.99(-2.46%) |
Jul 13, 2012 | 40.32 | 40.74 | 40.03 | 40.10 | 86,950 | -0.21(-0.52%) |
Jul 12, 2012 | 40.28 | 40.68 | 39.95 | 40.31 | 49,958 | -0.24(-0.59%) |
Jul 11, 2012 | 40.99 | 41.07 | 40.13 | 40.56 | 80,734 | -0.38(-0.92%) |
Jul 10, 2012 | 40.93 | 41.53 | 40.71 | 40.93 | 90,406 | +0.11(+0.28%) |
Jul 09, 2012 | 41.93 | 41.93 | 40.46 | 40.82 | 138,458 | -1.00(-2.40%) |
Jul 06, 2012 | 42.42 | 43.16 | 41.45 | 41.82 | 80,223 | -1.07(-2.50%) |
Jul 05, 2012 | 44.32 | 44.38 | 42.78 | 42.89 | 163,692 | -1.70(-3.82%) |
Jul 03, 2012 | 43.79 | 44.60 | 43.56 | 44.60 | 45,500 | +0.69(+1.56%) |
Jul 02, 2012 | 43.26 | 43.93 | 42.28 | 43.91 | 67,868 | +0.78(+1.82%) |
Jun 29, 2012 | 42.53 | 43.56 | 42.34 | 43.13 | 93,328 | +1.35(+3.23%) |
Jun 28, 2012 | 40.43 | 41.78 | 39.67 | 41.78 | 63,167 | +0.93(+2.27%) |
Jun 27, 2012 | 40.74 | 41.04 | 40.30 | 40.85 | 123,488 | +0.20(+0.50%) |
Jun 26, 2012 | 40.72 | 40.84 | 40.16 | 40.65 | 60,550 | -0.08(-0.19%) |
Jun 25, 2012 | 39.87 | 40.99 | 39.77 | 40.72 | 126,070 | +0.44(+1.10%) |
Jun 22, 2012 | 40.78 | 40.96 | 40.19 | 40.28 | 101,984 | -0.21(-0.52%) |
Jun 21, 2012 | 42.24 | 42.75 | 40.25 | 40.49 | 73,374 | -1.88(-4.43%) |
Jun 20, 2012 | 42.91 | 43.37 | 42.33 | 42.36 | 72,557 | -0.72(-1.66%) |
Jun 19, 2012 | 41.93 | 43.25 | 41.93 | 43.08 | 127,950 | +1.21(+2.90%) |
Jun 18, 2012 | 41.72 | 42.16 | 41.54 | 41.87 | 72,026 | -0.12(-0.29%) |
Jun 15, 2012 | 41.49 | 42.15 | 41.34 | 41.99 | 128,080 | +0.34(+0.81%) |
Jun 14, 2012 | 41.28 | 41.98 | 41.23 | 41.65 | 61,543 | +0.53(+1.28%) |
Jun 13, 2012 | 41.32 | 41.73 | 40.78 | 41.12 | 111,162 | -0.38(-0.93%) |
Jun 12, 2012 | 40.56 | 41.80 | 40.25 | 41.51 | 66,863 | +0.99(+2.44%) |
Jun 11, 2012 | 41.98 | 42.30 | 40.39 | 40.52 | 101,794 | -1.18(-2.82%) |
Jun 08, 2012 | 40.96 | 41.95 | 40.77 | 41.69 | 79,082 | +0.54(+1.32%) |
Jun 07, 2012 | 41.34 | 41.40 | 40.89 | 41.15 | 81,275 | +0.14(+0.33%) |
Jun 06, 2012 | 40.57 | 41.55 | 40.40 | 41.02 | 79,563 | +0.60(+1.49%) |
Jun 05, 2012 | 39.49 | 40.57 | 39.29 | 40.41 | 114,147 | +0.61(+1.53%) |
Jun 04, 2012 | 39.79 | 40.16 | 39.31 | 39.80 | 63,983 | +0.05(+0.11%) |
Jun 01, 2012 | 40.37 | 40.78 | 38.92 | 39.76 | 146,113 | -1.24(-3.03%) |
May 31, 2012 | 41.22 | 41.34 | 40.35 | 41.00 | 103,555 | -0.05(-0.11%) |
May 30, 2012 | 41.66 | 41.87 | 40.98 | 41.05 | 144,722 | -1.04(-2.47%) |
May 29, 2012 | 42.75 | 42.75 | 41.57 | 42.09 | 109,762 | -0.60(-1.39%) |
May 25, 2012 | 41.96 | 43.13 | 41.78 | 42.68 | 72,689 | +0.75(+1.80%) |
May 24, 2012 | 42.73 | 43.13 | 41.45 | 41.93 | 143,812 | -0.54(-1.26%) |
May 23, 2012 | 42.21 | 42.59 | 41.72 | 42.46 | 78,661 | +0.08(+0.20%) |
May 22, 2012 | 41.83 | 42.70 | 41.83 | 42.38 | 61,093 | +0.46(+1.10%) |
May 21, 2012 | 41.53 | 42.37 | 41.48 | 41.92 | 91,214 | +0.54(+1.29%) |
May 18, 2012 | 42.04 | 42.77 | 41.31 | 41.38 | 91,749 | -0.77(-1.82%) |
May 17, 2012 | 42.96 | 44.24 | 42.02 | 42.15 | 104,658 | -0.86(-2.00%) |
May 16, 2012 | 43.15 | 43.56 | 42.96 | 43.01 | 53,673 | -0.02(-0.05%) |
May 15, 2012 | 42.49 | 43.39 | 42.15 | 43.04 | 91,616 | +0.56(+1.31%) |
May 14, 2012 | 42.74 | 43.19 | 42.36 | 42.48 | 84,457 | -0.62(-1.43%) |
May 11, 2012 | 41.94 | 43.13 | 41.94 | 43.10 | 89,460 | +0.92(+2.18%) |
May 10, 2012 | 42.25 | 42.48 | 41.87 | 42.18 | 171,195 | +0.14(+0.34%) |
May 09, 2012 | 41.60 | 42.83 | 41.60 | 42.03 | 311,217 | +0.43(+1.03%) |
May 08, 2012 | 42.36 | 43.09 | 41.54 | 41.60 | 196,745 | -1.30(-3.04%) |
May 07, 2012 | 42.68 | 43.48 | 42.42 | 42.91 | 141,954 | -0.09(-0.20%) |
May 04, 2012 | 43.54 | 43.54 | 42.41 | 42.99 | 110,348 | -0.90(-2.05%) |
May 03, 2012 | 43.71 | 44.07 | 43.23 | 43.89 | 152,039 | -1.11(-2.46%) |
May 02, 2012 | 44.01 | 45.10 | 43.71 | 45.00 | 88,421 | +0.70(+1.59%) |