Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.60 | 41.78 | 41.55 | 41.55 | 518,011 | -0.03(-0.08%) |
Jul 30, 2012 | 41.50 | 41.67 | 41.41 | 41.58 | 230,823 | +0.03(+0.07%) |
Jul 27, 2012 | 41.07 | 41.68 | 41.07 | 41.56 | 342,786 | +0.64(+1.56%) |
Jul 26, 2012 | 40.73 | 40.99 | 40.73 | 40.92 | 452,436 | +0.63(+1.56%) |
Jul 25, 2012 | 40.40 | 40.44 | 40.17 | 40.29 | 372,166 | +0.04(+0.10%) |
Jul 24, 2012 | 40.68 | 40.68 | 40.00 | 40.25 | 347,366 | -0.41(-1.02%) |
Jul 23, 2012 | 40.62 | 40.71 | 40.47 | 40.66 | 496,990 | -0.26(-0.65%) |
Jul 20, 2012 | 40.96 | 41.03 | 40.84 | 40.93 | 286,136 | -0.24(-0.59%) |
Jul 19, 2012 | 41.30 | 41.31 | 41.04 | 41.17 | 682,505 | -0.12(-0.28%) |
Jul 18, 2012 | 41.03 | 41.34 | 40.99 | 41.29 | 401,110 | +0.18(+0.44%) |
Jul 17, 2012 | 40.79 | 41.17 | 40.68 | 41.10 | 305,719 | +0.37(+0.92%) |
Jul 16, 2012 | 40.66 | 40.82 | 40.60 | 40.73 | 621,204 | +0.02(+0.04%) |
Jul 13, 2012 | 40.30 | 40.72 | 40.30 | 40.71 | 492,661 | +0.48(+1.20%) |
Jul 12, 2012 | 40.15 | 40.35 | 40.04 | 40.23 | 1,811,944 | +0.07(+0.19%) |
Jul 11, 2012 | 40.18 | 40.23 | 40.00 | 40.15 | 566,416 | -0.00(-0.01%) |
Jul 10, 2012 | 40.45 | 40.45 | 40.07 | 40.16 | 355,699 | -0.12(-0.30%) |
Jul 09, 2012 | 40.08 | 40.30 | 40.08 | 40.28 | 655,322 | +0.12(+0.30%) |
Jul 06, 2012 | 39.98 | 40.18 | 39.98 | 40.15 | 388,624 | -0.11(-0.28%) |
Jul 05, 2012 | 40.41 | 40.41 | 40.19 | 40.27 | 476,579 | -0.20(-0.49%) |
Jul 03, 2012 | 40.48 | 40.48 | 40.36 | 40.47 | 253,129 | -0.01(-0.02%) |
Jul 02, 2012 | 40.23 | 40.47 | 40.18 | 40.47 | 522,239 | +0.26(+0.66%) |
Jun 29, 2012 | 40.06 | 40.21 | 39.95 | 40.21 | 439,673 | +0.61(+1.54%) |
Jun 28, 2012 | 39.40 | 39.60 | 39.18 | 39.60 | 460,202 | +0.07(+0.19%) |
Jun 27, 2012 | 39.32 | 39.56 | 39.32 | 39.52 | 620,148 | +0.32(+0.81%) |
Jun 26, 2012 | 39.24 | 39.29 | 39.06 | 39.21 | 367,868 | +0.08(+0.21%) |
Jun 25, 2012 | 39.17 | 39.18 | 39.03 | 39.12 | 365,320 | -0.39(-0.98%) |
Jun 22, 2012 | 39.48 | 39.56 | 39.39 | 39.51 | 254,570 | +0.24(+0.60%) |
Jun 21, 2012 | 39.72 | 39.81 | 39.23 | 39.27 | 3,960,526 | -0.42(-1.06%) |
Jun 20, 2012 | 39.86 | 39.88 | 39.52 | 39.69 | 439,051 | -0.23(-0.58%) |
Jun 19, 2012 | 40.00 | 40.08 | 39.82 | 39.92 | 4,015,024 | -0.27(-0.67%) |
Jun 18, 2012 | 40.02 | 40.26 | 40.02 | 40.19 | 416,529 | +0.09(+0.22%) |
Jun 15, 2012 | 40.17 | 40.21 | 40.03 | 40.11 | 559,879 | +0.14(+0.36%) |
Jun 14, 2012 | 39.54 | 40.13 | 39.52 | 39.96 | 485,607 | +0.49(+1.24%) |
Jun 13, 2012 | 39.40 | 39.64 | 39.36 | 39.48 | 227,060 | +0.05(+0.14%) |
Jun 12, 2012 | 39.19 | 39.42 | 39.01 | 39.42 | 249,924 | +0.28(+0.73%) |
Jun 11, 2012 | 39.44 | 39.44 | 39.08 | 39.14 | 322,010 | -0.09(-0.22%) |
Jun 08, 2012 | 38.96 | 39.23 | 38.96 | 39.23 | 289,262 | +0.25(+0.64%) |
Jun 07, 2012 | 39.10 | 39.10 | 38.91 | 38.97 | 284,899 | +0.14(+0.35%) |
Jun 06, 2012 | 38.45 | 38.84 | 38.40 | 38.84 | 424,472 | +0.54(+1.41%) |
Jun 05, 2012 | 38.17 | 38.34 | 38.07 | 38.30 | 243,185 | +0.07(+0.18%) |
Jun 04, 2012 | 38.19 | 38.27 | 38.05 | 38.23 | 151,077 | +0.08(+0.21%) |
Jun 01, 2012 | 38.28 | 38.40 | 38.11 | 38.15 | 416,036 | -0.50(-1.30%) |
May 31, 2012 | 38.60 | 38.88 | 38.44 | 38.65 | 181,085 | +0.08(+0.21%) |
May 30, 2012 | 38.65 | 38.81 | 38.54 | 38.57 | 190,949 | -0.26(-0.66%) |
May 29, 2012 | 38.77 | 38.88 | 38.68 | 38.83 | 290,007 | +0.20(+0.51%) |
May 25, 2012 | 38.62 | 38.80 | 38.54 | 38.63 | 213,263 | -0.03(-0.07%) |
May 24, 2012 | 38.47 | 38.68 | 38.44 | 38.66 | 555,022 | +0.28(+0.74%) |
May 23, 2012 | 38.48 | 38.60 | 38.12 | 38.37 | 327,624 | -0.26(-0.67%) |
May 22, 2012 | 38.60 | 38.79 | 38.49 | 38.63 | 219,965 | +0.02(+0.05%) |
May 21, 2012 | 38.61 | 38.62 | 38.43 | 38.61 | 689,937 | +0.10(+0.26%) |
May 18, 2012 | 38.75 | 38.80 | 38.47 | 38.51 | 224,279 | -0.08(-0.21%) |
May 17, 2012 | 38.78 | 38.85 | 38.59 | 38.59 | 546,529 | -0.17(-0.44%) |
May 16, 2012 | 38.81 | 38.90 | 38.71 | 38.76 | 191,377 | +0.05(+0.12%) |
May 15, 2012 | 38.82 | 38.91 | 38.62 | 38.71 | 282,962 | -0.16(-0.40%) |
May 14, 2012 | 38.82 | 38.97 | 38.63 | 38.87 | 183,982 | -0.18(-0.45%) |
May 11, 2012 | 38.97 | 39.29 | 38.97 | 39.04 | 231,242 | +0.03(+0.09%) |
May 10, 2012 | 38.95 | 39.12 | 38.92 | 39.01 | 469,972 | +0.27(+0.70%) |
May 09, 2012 | 38.72 | 38.88 | 38.55 | 38.74 | 481,920 | -0.26(-0.68%) |
May 08, 2012 | 38.86 | 39.02 | 38.80 | 39.00 | 181,961 | +0.01(+0.02%) |
May 07, 2012 | 38.76 | 39.08 | 38.76 | 39.00 | 183,860 | -0.01(-0.02%) |
May 04, 2012 | 39.18 | 39.25 | 38.97 | 39.00 | 307,109 | -0.30(-0.76%) |
May 03, 2012 | 39.34 | 39.44 | 39.24 | 39.30 | 268,727 | -0.07(-0.19%) |
May 02, 2012 | 39.35 | 39.39 | 39.25 | 39.37 | 258,140 | -0.05(-0.14%) |