Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.37 | 39.40 | 38.75 | 39.01 | 265,219 | -0.27(-0.70%) |
Jul 30, 2012 | 39.19 | 39.82 | 38.86 | 39.28 | 281,101 | +0.31(+0.80%) |
Jul 27, 2012 | 38.67 | 39.08 | 38.49 | 38.97 | 279,897 | +0.31(+0.81%) |
Jul 26, 2012 | 38.00 | 38.88 | 37.99 | 38.66 | 270,834 | +1.23(+3.29%) |
Jul 25, 2012 | 37.43 | 37.75 | 37.28 | 37.43 | 219,166 | +0.07(+0.18%) |
Jul 24, 2012 | 37.63 | 37.69 | 37.24 | 37.36 | 234,190 | -0.15(-0.40%) |
Jul 23, 2012 | 37.97 | 37.97 | 37.43 | 37.51 | 178,018 | -0.87(-2.25%) |
Jul 20, 2012 | 39.04 | 39.05 | 38.11 | 38.37 | 257,552 | -1.05(-2.67%) |
Jul 19, 2012 | 39.49 | 39.66 | 39.05 | 39.42 | 196,571 | -0.06(-0.14%) |
Jul 18, 2012 | 39.42 | 39.59 | 39.02 | 39.48 | 183,112 | -0.19(-0.49%) |
Jul 17, 2012 | 39.26 | 40.05 | 39.05 | 39.67 | 391,180 | +0.46(+1.17%) |
Jul 16, 2012 | 39.24 | 39.80 | 39.00 | 39.21 | 288,808 | +0.04(+0.11%) |
Jul 13, 2012 | 39.13 | 39.31 | 38.85 | 39.17 | 220,475 | +0.25(+0.64%) |
Jul 12, 2012 | 38.53 | 39.11 | 38.32 | 38.92 | 144,331 | +0.27(+0.71%) |
Jul 11, 2012 | 39.05 | 39.29 | 38.44 | 38.65 | 145,351 | -0.27(-0.69%) |
Jul 10, 2012 | 39.16 | 39.58 | 38.77 | 38.91 | 173,098 | -0.22(-0.57%) |
Jul 09, 2012 | 38.90 | 39.16 | 38.75 | 39.14 | 229,171 | +0.07(+0.18%) |
Jul 06, 2012 | 38.77 | 39.08 | 38.55 | 39.07 | 179,171 | -0.01(-0.03%) |
Jul 05, 2012 | 38.97 | 39.40 | 38.72 | 39.08 | 196,303 | +0.11(+0.29%) |
Jul 03, 2012 | 39.04 | 39.13 | 38.70 | 38.97 | 124,737 | -0.11(-0.29%) |
Jul 02, 2012 | 39.28 | 39.29 | 38.37 | 39.08 | 361,845 | -0.01(-0.03%) |
Jun 29, 2012 | 38.89 | 39.14 | 38.39 | 39.09 | 355,858 | +0.68(+1.77%) |
Jun 28, 2012 | 37.61 | 38.43 | 37.36 | 38.42 | 408,624 | +0.72(+1.92%) |
Jun 27, 2012 | 37.50 | 37.71 | 37.21 | 37.69 | 249,558 | +0.30(+0.80%) |
Jun 26, 2012 | 37.50 | 37.65 | 37.04 | 37.40 | 175,903 | +0.08(+0.22%) |
Jun 25, 2012 | 37.10 | 37.54 | 36.85 | 37.31 | 334,653 | +0.02(+0.05%) |
Jun 22, 2012 | 36.87 | 37.43 | 36.68 | 37.30 | 1,120,611 | +0.57(+1.54%) |
Jun 21, 2012 | 37.46 | 37.71 | 36.65 | 36.73 | 287,256 | -0.60(-1.60%) |
Jun 20, 2012 | 37.41 | 37.53 | 37.24 | 37.33 | 228,915 | -0.23(-0.61%) |
Jun 19, 2012 | 37.54 | 37.79 | 37.45 | 37.56 | 202,386 | +0.07(+0.18%) |
Jun 18, 2012 | 37.19 | 37.97 | 37.00 | 37.49 | 233,702 | +0.23(+0.62%) |
Jun 15, 2012 | 36.87 | 37.45 | 36.84 | 37.26 | 389,500 | +0.32(+0.88%) |
Jun 14, 2012 | 36.70 | 37.31 | 36.59 | 36.93 | 266,836 | +0.32(+0.87%) |
Jun 13, 2012 | 37.03 | 37.21 | 36.55 | 36.62 | 289,523 | -0.50(-1.34%) |
Jun 12, 2012 | 37.18 | 37.35 | 36.77 | 37.12 | 238,240 | +0.29(+0.79%) |
Jun 11, 2012 | 37.80 | 37.80 | 36.76 | 36.82 | 334,007 | -0.47(-1.27%) |
Jun 08, 2012 | 36.75 | 37.46 | 36.61 | 37.30 | 210,073 | +0.42(+1.13%) |
Jun 07, 2012 | 37.44 | 37.61 | 36.85 | 36.88 | 267,360 | -0.29(-0.77%) |
Jun 06, 2012 | 36.80 | 37.47 | 36.64 | 37.17 | 383,277 | +0.54(+1.46%) |
Jun 05, 2012 | 36.24 | 36.89 | 36.17 | 36.63 | 426,064 | +0.19(+0.53%) |
Jun 04, 2012 | 37.15 | 37.47 | 36.10 | 36.44 | 565,366 | -0.54(-1.45%) |
Jun 01, 2012 | 37.46 | 37.78 | 36.76 | 36.97 | 452,392 | -1.17(-3.07%) |
May 31, 2012 | 37.56 | 38.28 | 37.37 | 38.14 | 786,873 | +0.54(+1.42%) |
May 30, 2012 | 37.74 | 37.94 | 37.22 | 37.61 | 407,065 | -0.30(-0.79%) |
May 29, 2012 | 37.35 | 38.10 | 37.35 | 37.91 | 310,810 | +0.67(+1.79%) |
May 25, 2012 | 37.46 | 37.46 | 37.00 | 37.24 | 421,471 | +0.22(+0.59%) |
May 24, 2012 | 36.44 | 37.34 | 36.28 | 37.02 | 784,714 | +0.75(+2.06%) |
May 23, 2012 | 35.75 | 36.42 | 35.65 | 36.27 | 856,897 | +0.55(+1.55%) |
May 22, 2012 | 37.34 | 38.53 | 35.32 | 35.72 | 1,507,644 | -0.47(-1.29%) |
May 21, 2012 | 35.27 | 36.24 | 35.10 | 36.19 | 414,238 | +0.98(+2.79%) |
May 18, 2012 | 35.18 | 35.85 | 35.02 | 35.20 | 289,862 | -0.06(-0.18%) |
May 17, 2012 | 36.08 | 36.26 | 35.26 | 35.27 | 241,964 | -0.87(-2.41%) |
May 16, 2012 | 36.21 | 36.51 | 36.10 | 36.14 | 239,162 | +0.19(+0.54%) |
May 15, 2012 | 35.48 | 36.16 | 35.48 | 35.94 | 156,583 | +0.40(+1.14%) |
May 14, 2012 | 36.04 | 36.24 | 35.52 | 35.54 | 221,534 | -0.70(-1.94%) |
May 11, 2012 | 36.05 | 36.66 | 35.91 | 36.24 | 275,689 | +0.09(+0.24%) |
May 10, 2012 | 36.10 | 36.26 | 35.33 | 36.16 | 168,484 | +0.39(+1.08%) |
May 09, 2012 | 35.53 | 36.08 | 35.52 | 35.77 | 334,745 | +0.05(+0.14%) |
May 08, 2012 | 35.76 | 36.20 | 35.48 | 35.72 | 344,722 | -0.27(-0.76%) |
May 07, 2012 | 35.75 | 36.36 | 35.65 | 35.99 | 386,626 | +0.20(+0.56%) |
May 04, 2012 | 36.17 | 36.29 | 35.37 | 35.80 | 292,324 | -0.64(-1.74%) |
May 03, 2012 | 36.46 | 36.62 | 36.32 | 36.43 | 322,731 | -0.14(-0.37%) |
May 02, 2012 | 36.39 | 36.72 | 36.26 | 36.57 | 278,582 | +0.00(+0.00%) |