Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.11 | 40.45 | 39.63 | 39.76 | 48,472 | -0.59(-1.46%) |
Jul 30, 2012 | 39.89 | 40.50 | 39.89 | 40.35 | 39,865 | +0.35(+0.87%) |
Jul 27, 2012 | 39.36 | 40.33 | 39.23 | 40.00 | 55,871 | +0.58(+1.47%) |
Jul 26, 2012 | 39.35 | 39.48 | 39.09 | 39.42 | 37,564 | +0.54(+1.38%) |
Jul 25, 2012 | 39.26 | 39.41 | 38.81 | 38.88 | 61,662 | -0.23(-0.59%) |
Jul 24, 2012 | 39.07 | 39.13 | 38.72 | 39.11 | 39,233 | +0.14(+0.36%) |
Jul 23, 2012 | 38.79 | 39.14 | 38.67 | 38.97 | 40,678 | -0.34(-0.86%) |
Jul 20, 2012 | 39.09 | 39.40 | 38.98 | 39.31 | 62,423 | -0.07(-0.17%) |
Jul 19, 2012 | 39.18 | 39.48 | 39.05 | 39.38 | 48,574 | -0.06(-0.15%) |
Jul 18, 2012 | 39.20 | 39.48 | 39.05 | 39.44 | 57,463 | +0.30(+0.76%) |
Jul 17, 2012 | 39.28 | 39.39 | 38.83 | 39.14 | 79,098 | -0.14(-0.36%) |
Jul 16, 2012 | 40.13 | 40.42 | 39.28 | 39.28 | 117,433 | -1.02(-2.53%) |
Jul 13, 2012 | 39.60 | 40.47 | 39.33 | 40.30 | 116,515 | +0.81(+2.05%) |
Jul 12, 2012 | 39.14 | 39.55 | 38.83 | 39.48 | 82,145 | +0.26(+0.68%) |
Jul 11, 2012 | 39.94 | 39.94 | 39.18 | 39.22 | 89,182 | -0.54(-1.37%) |
Jul 10, 2012 | 39.51 | 40.15 | 38.78 | 39.76 | 234,008 | -1.70(-4.11%) |
Jul 09, 2012 | 42.30 | 42.39 | 41.17 | 41.47 | 148,966 | -0.73(-1.73%) |
Jul 06, 2012 | 41.94 | 42.49 | 41.37 | 42.20 | 50,982 | -0.16(-0.37%) |
Jul 05, 2012 | 42.39 | 42.54 | 41.75 | 42.35 | 56,671 | -0.02(-0.04%) |
Jul 03, 2012 | 41.74 | 42.61 | 41.68 | 42.37 | 73,214 | +0.64(+1.54%) |
Jul 02, 2012 | 41.12 | 41.73 | 40.84 | 41.73 | 87,707 | +0.76(+1.87%) |
Jun 29, 2012 | 41.07 | 41.12 | 40.68 | 40.96 | 77,780 | +0.42(+1.03%) |
Jun 28, 2012 | 40.60 | 40.60 | 40.12 | 40.54 | 34,770 | -0.22(-0.54%) |
Jun 27, 2012 | 39.98 | 40.93 | 39.98 | 40.77 | 124,897 | +0.56(+1.39%) |
Jun 26, 2012 | 39.89 | 40.56 | 39.51 | 40.21 | 99,884 | +0.58(+1.45%) |
Jun 25, 2012 | 39.38 | 39.95 | 38.96 | 39.63 | 46,892 | -0.07(-0.17%) |
Jun 22, 2012 | 39.52 | 39.84 | 39.52 | 39.70 | 75,377 | +0.40(+1.03%) |
Jun 21, 2012 | 40.29 | 40.29 | 39.20 | 39.29 | 55,165 | -1.03(-2.55%) |
Jun 20, 2012 | 40.51 | 40.82 | 40.24 | 40.32 | 38,690 | -0.30(-0.73%) |
Jun 19, 2012 | 40.80 | 40.98 | 40.23 | 40.62 | 66,496 | -0.14(-0.34%) |
Jun 18, 2012 | 40.66 | 40.87 | 40.65 | 40.76 | 50,219 | +0.00(+0.00%) |
Jun 15, 2012 | 40.34 | 40.96 | 40.30 | 40.76 | 137,343 | +0.46(+1.14%) |
Jun 14, 2012 | 39.75 | 40.65 | 39.71 | 40.30 | 191,042 | +0.67(+1.68%) |
Jun 13, 2012 | 39.43 | 40.08 | 39.39 | 39.63 | 102,914 | +0.05(+0.12%) |
Jun 12, 2012 | 39.53 | 39.66 | 39.32 | 39.58 | 77,842 | +0.13(+0.33%) |
Jun 11, 2012 | 40.05 | 40.05 | 39.43 | 39.45 | 99,434 | -0.30(-0.77%) |
Jun 08, 2012 | 39.61 | 39.98 | 39.56 | 39.75 | 60,095 | +0.02(+0.04%) |
Jun 07, 2012 | 39.52 | 40.07 | 39.52 | 39.74 | 134,247 | +0.26(+0.67%) |
Jun 06, 2012 | 39.47 | 39.47 | 39.13 | 39.47 | 63,807 | +0.07(+0.19%) |
Jun 05, 2012 | 38.73 | 39.62 | 38.73 | 39.40 | 68,655 | +0.39(+1.01%) |
Jun 04, 2012 | 38.50 | 39.30 | 38.32 | 39.01 | 86,247 | +0.76(+1.98%) |
Jun 01, 2012 | 37.73 | 38.62 | 37.73 | 38.25 | 63,570 | -0.22(-0.58%) |
May 31, 2012 | 38.35 | 38.58 | 38.21 | 38.47 | 76,637 | +0.11(+0.28%) |
May 30, 2012 | 38.17 | 38.56 | 38.17 | 38.36 | 82,945 | -0.16(-0.41%) |
May 29, 2012 | 38.82 | 39.03 | 38.15 | 38.52 | 42,890 | -0.16(-0.43%) |
May 25, 2012 | 38.77 | 38.97 | 38.51 | 38.69 | 89,854 | -0.03(-0.08%) |
May 24, 2012 | 37.94 | 38.81 | 37.94 | 38.72 | 79,277 | +0.73(+1.93%) |
May 23, 2012 | 37.39 | 38.06 | 37.39 | 37.99 | 42,163 | +0.26(+0.70%) |
May 22, 2012 | 37.68 | 37.84 | 37.33 | 37.72 | 66,108 | -0.04(-0.11%) |
May 21, 2012 | 37.76 | 38.04 | 37.44 | 37.76 | 66,525 | +0.19(+0.50%) |
May 18, 2012 | 37.67 | 38.20 | 37.44 | 37.58 | 58,417 | -0.19(-0.50%) |
May 17, 2012 | 38.56 | 38.64 | 37.76 | 37.76 | 52,982 | -0.64(-1.67%) |
May 16, 2012 | 38.69 | 39.06 | 38.33 | 38.41 | 78,265 | -0.30(-0.77%) |
May 15, 2012 | 38.13 | 39.03 | 38.13 | 38.70 | 40,225 | +0.49(+1.27%) |
May 14, 2012 | 37.83 | 38.41 | 37.77 | 38.22 | 63,104 | -0.03(-0.09%) |
May 11, 2012 | 38.25 | 38.42 | 37.66 | 38.25 | 88,156 | -0.27(-0.70%) |
May 10, 2012 | 38.17 | 38.53 | 37.82 | 38.52 | 54,073 | +0.65(+1.72%) |
May 09, 2012 | 37.08 | 38.28 | 36.31 | 37.87 | 96,145 | +0.56(+1.50%) |
May 08, 2012 | 36.56 | 37.50 | 36.37 | 37.31 | 84,321 | +0.67(+1.82%) |
May 07, 2012 | 36.00 | 36.97 | 36.00 | 36.65 | 53,943 | +0.45(+1.25%) |
May 04, 2012 | 36.17 | 36.39 | 35.77 | 36.19 | 68,036 | -0.16(-0.45%) |
May 03, 2012 | 36.63 | 36.76 | 36.23 | 36.36 | 51,500 | -0.44(-1.21%) |
May 02, 2012 | 36.18 | 36.87 | 35.88 | 36.80 | 65,414 | +0.45(+1.24%) |