Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.35 | 38.50 | 38.08 | 38.10 | 806,022 | -0.31(-0.81%) |
Jul 30, 2012 | 38.35 | 38.48 | 38.01 | 38.41 | 790,637 | +0.01(+0.02%) |
Jul 27, 2012 | 37.79 | 38.54 | 37.48 | 38.40 | 1,353,540 | +0.85(+2.27%) |
Jul 26, 2012 | 38.58 | 38.97 | 37.19 | 37.55 | 1,691,016 | +0.39(+1.06%) |
Jul 25, 2012 | 37.60 | 37.61 | 36.93 | 37.15 | 1,145,784 | -0.27(-0.73%) |
Jul 24, 2012 | 37.81 | 38.00 | 37.12 | 37.43 | 835,259 | -0.47(-1.23%) |
Jul 23, 2012 | 37.73 | 38.03 | 37.44 | 37.90 | 532,441 | -0.39(-1.03%) |
Jul 20, 2012 | 38.51 | 38.55 | 38.11 | 38.29 | 848,520 | -0.50(-1.28%) |
Jul 19, 2012 | 38.17 | 38.83 | 38.09 | 38.79 | 1,127,016 | +0.73(+1.93%) |
Jul 18, 2012 | 37.78 | 38.08 | 37.72 | 38.05 | 926,427 | +0.12(+0.31%) |
Jul 17, 2012 | 37.80 | 38.02 | 37.55 | 37.93 | 768,802 | +0.35(+0.93%) |
Jul 16, 2012 | 37.87 | 37.87 | 37.39 | 37.58 | 910,966 | -0.21(-0.56%) |
Jul 13, 2012 | 36.87 | 37.95 | 36.80 | 37.80 | 1,095,653 | +1.08(+2.95%) |
Jul 12, 2012 | 36.86 | 36.91 | 36.38 | 36.71 | 927,287 | -0.30(-0.82%) |
Jul 11, 2012 | 37.31 | 37.34 | 36.73 | 37.02 | 1,192,340 | -0.37(-0.98%) |
Jul 10, 2012 | 37.33 | 37.61 | 37.06 | 37.38 | 1,308,438 | +0.28(+0.74%) |
Jul 09, 2012 | 37.23 | 37.35 | 36.80 | 37.11 | 744,740 | -0.09(-0.25%) |
Jul 06, 2012 | 37.14 | 37.35 | 37.07 | 37.20 | 571,036 | -0.21(-0.56%) |
Jul 05, 2012 | 37.50 | 37.69 | 37.40 | 37.41 | 668,026 | -0.22(-0.58%) |
Jul 03, 2012 | 37.11 | 37.63 | 37.05 | 37.63 | 505,553 | +0.49(+1.31%) |
Jul 02, 2012 | 37.67 | 37.78 | 36.89 | 37.14 | 1,123,232 | -0.49(-1.29%) |
Jun 29, 2012 | 37.80 | 37.98 | 37.48 | 37.63 | 1,247,958 | +0.44(+1.18%) |
Jun 28, 2012 | 36.65 | 37.24 | 36.52 | 37.19 | 918,477 | +0.38(+1.02%) |
Jun 27, 2012 | 36.71 | 36.99 | 36.59 | 36.81 | 1,013,284 | +0.12(+0.32%) |
Jun 26, 2012 | 37.02 | 37.10 | 36.44 | 36.70 | 1,340,316 | -0.35(-0.94%) |
Jun 25, 2012 | 37.58 | 37.58 | 37.00 | 37.04 | 871,610 | -1.13(-2.95%) |
Jun 22, 2012 | 38.13 | 38.34 | 37.82 | 38.17 | 684,134 | +0.15(+0.39%) |
Jun 21, 2012 | 38.90 | 38.99 | 37.92 | 38.02 | 860,885 | -0.88(-2.26%) |
Jun 20, 2012 | 39.15 | 39.15 | 38.66 | 38.90 | 1,094,975 | -0.25(-0.63%) |
Jun 19, 2012 | 39.14 | 39.34 | 39.02 | 39.15 | 771,888 | +0.20(+0.52%) |
Jun 18, 2012 | 38.98 | 39.09 | 38.68 | 38.95 | 1,126,668 | -0.24(-0.61%) |
Jun 15, 2012 | 38.24 | 39.31 | 38.24 | 39.19 | 2,265,619 | +1.09(+2.86%) |
Jun 14, 2012 | 37.73 | 38.31 | 37.66 | 38.10 | 907,435 | +0.42(+1.12%) |
Jun 13, 2012 | 37.66 | 37.91 | 37.45 | 37.68 | 1,697,733 | -0.06(-0.17%) |
Jun 12, 2012 | 37.48 | 37.77 | 37.18 | 37.74 | 959,046 | +0.38(+1.01%) |
Jun 11, 2012 | 37.91 | 38.12 | 37.35 | 37.36 | 955,012 | -0.36(-0.95%) |
Jun 08, 2012 | 36.82 | 37.74 | 36.58 | 37.72 | 1,356,544 | +0.74(+2.01%) |
Jun 07, 2012 | 37.47 | 37.69 | 36.92 | 36.98 | 961,690 | -0.20(-0.54%) |
Jun 06, 2012 | 36.59 | 37.18 | 36.59 | 37.18 | 922,867 | +0.80(+2.19%) |
Jun 05, 2012 | 36.04 | 36.48 | 35.88 | 36.38 | 928,704 | +0.14(+0.38%) |
Jun 04, 2012 | 36.05 | 36.30 | 35.73 | 36.25 | 1,494,097 | +0.19(+0.53%) |
Jun 01, 2012 | 36.10 | 36.36 | 35.93 | 36.05 | 1,095,615 | -0.59(-1.60%) |
May 31, 2012 | 36.59 | 36.76 | 36.08 | 36.64 | 2,109,447 | -0.03(-0.07%) |
May 30, 2012 | 36.70 | 36.93 | 36.60 | 36.67 | 1,597,433 | -0.24(-0.65%) |
May 29, 2012 | 36.67 | 37.03 | 36.59 | 36.91 | 1,112,639 | +0.44(+1.20%) |
May 25, 2012 | 36.53 | 36.67 | 36.38 | 36.47 | 1,053,196 | +0.02(+0.05%) |
May 24, 2012 | 36.17 | 36.45 | 36.08 | 36.45 | 1,302,973 | +0.30(+0.83%) |
May 23, 2012 | 35.55 | 36.22 | 35.19 | 36.15 | 990,724 | +0.43(+1.20%) |
May 22, 2012 | 36.00 | 36.16 | 35.56 | 35.72 | 1,108,394 | -0.19(-0.53%) |
May 21, 2012 | 35.35 | 35.91 | 35.10 | 35.91 | 1,074,082 | +0.56(+1.58%) |
May 18, 2012 | 35.90 | 35.90 | 35.26 | 35.35 | 965,512 | -0.21(-0.59%) |
May 17, 2012 | 36.49 | 36.56 | 35.56 | 35.56 | 1,276,376 | -0.92(-2.53%) |
May 16, 2012 | 36.95 | 37.01 | 36.40 | 36.49 | 1,558,694 | -0.40(-1.09%) |
May 15, 2012 | 36.95 | 37.20 | 36.81 | 36.89 | 879,855 | -0.13(-0.35%) |
May 14, 2012 | 37.13 | 37.25 | 36.93 | 37.02 | 950,953 | -0.44(-1.17%) |
May 11, 2012 | 37.45 | 37.72 | 37.38 | 37.45 | 643,897 | -0.27(-0.73%) |
May 10, 2012 | 37.62 | 37.80 | 37.34 | 37.73 | 1,216,350 | +0.32(+0.86%) |
May 09, 2012 | 37.07 | 37.78 | 37.02 | 37.41 | 1,152,458 | -0.01(-0.02%) |
May 08, 2012 | 37.15 | 37.45 | 36.62 | 37.42 | 1,716,785 | +0.00(+0.00%) |
May 07, 2012 | 37.21 | 37.46 | 37.14 | 37.42 | 871,000 | +0.15(+0.39%) |
May 04, 2012 | 37.86 | 37.88 | 37.24 | 37.27 | 1,367,885 | -0.63(-1.66%) |
May 03, 2012 | 37.91 | 38.25 | 37.81 | 37.90 | 1,320,256 | -0.02(-0.05%) |
May 02, 2012 | 37.99 | 38.09 | 37.81 | 37.92 | 1,850,532 | -0.33(-0.86%) |