Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.39 | 37.29 | 36.12 | 36.39 | 589,219 | -0.66(-1.78%) |
Jul 30, 2012 | 36.72 | 39.20 | 35.85 | 37.04 | 2,508,628 | -5.44(-12.81%) |
Jul 27, 2012 | 41.48 | 42.61 | 40.99 | 42.49 | 200,471 | +1.32(+3.20%) |
Jul 26, 2012 | 41.77 | 41.77 | 40.46 | 41.17 | 592,317 | +0.34(+0.83%) |
Jul 25, 2012 | 42.81 | 42.88 | 40.75 | 40.83 | 436,387 | -1.69(-3.96%) |
Jul 24, 2012 | 43.64 | 43.66 | 42.36 | 42.51 | 232,419 | -1.20(-2.76%) |
Jul 23, 2012 | 43.16 | 43.80 | 42.91 | 43.72 | 289,850 | -0.19(-0.43%) |
Jul 20, 2012 | 43.68 | 44.11 | 43.68 | 43.91 | 283,226 | -0.08(-0.17%) |
Jul 19, 2012 | 44.18 | 44.27 | 43.47 | 43.98 | 320,978 | +0.04(+0.09%) |
Jul 18, 2012 | 43.83 | 44.33 | 43.61 | 43.95 | 353,093 | -0.01(-0.02%) |
Jul 17, 2012 | 44.25 | 44.25 | 43.47 | 43.95 | 308,990 | -0.19(-0.43%) |
Jul 16, 2012 | 45.30 | 45.30 | 43.64 | 44.14 | 415,402 | -1.27(-2.80%) |
Jul 13, 2012 | 44.74 | 45.72 | 44.74 | 45.41 | 620,828 | +0.77(+1.73%) |
Jul 12, 2012 | 43.97 | 45.07 | 43.69 | 44.64 | 299,461 | +0.38(+0.85%) |
Jul 11, 2012 | 44.62 | 45.16 | 43.79 | 44.27 | 235,425 | -0.26(-0.59%) |
Jul 10, 2012 | 46.19 | 46.32 | 44.34 | 44.53 | 255,310 | -1.47(-3.19%) |
Jul 09, 2012 | 45.96 | 46.18 | 45.14 | 46.00 | 127,249 | -0.05(-0.10%) |
Jul 06, 2012 | 46.00 | 46.30 | 45.44 | 46.04 | 144,376 | -0.40(-0.87%) |
Jul 05, 2012 | 46.26 | 47.07 | 46.14 | 46.45 | 156,301 | +0.01(+0.02%) |
Jul 03, 2012 | 46.02 | 46.48 | 45.66 | 46.44 | 159,045 | +0.55(+1.19%) |
Jul 02, 2012 | 46.28 | 46.25 | 44.91 | 45.89 | 240,289 | -0.39(-0.83%) |
Jun 29, 2012 | 46.48 | 46.51 | 45.59 | 46.28 | 371,399 | +0.67(+1.47%) |
Jun 28, 2012 | 44.60 | 45.66 | 44.18 | 45.61 | 163,637 | +0.70(+1.55%) |
Jun 27, 2012 | 44.60 | 45.66 | 44.55 | 44.91 | 189,164 | +0.68(+1.53%) |
Jun 26, 2012 | 43.50 | 44.54 | 42.87 | 44.24 | 154,021 | +0.86(+1.97%) |
Jun 25, 2012 | 43.45 | 43.73 | 42.98 | 43.38 | 188,499 | -0.60(-1.37%) |
Jun 22, 2012 | 44.87 | 44.88 | 43.57 | 43.98 | 754,264 | -0.56(-1.27%) |
Jun 21, 2012 | 46.07 | 46.15 | 44.43 | 44.55 | 223,231 | -1.58(-3.43%) |
Jun 20, 2012 | 46.68 | 46.78 | 45.88 | 46.13 | 313,944 | -0.45(-0.97%) |
Jun 19, 2012 | 46.68 | 47.04 | 46.46 | 46.58 | 354,527 | -0.08(-0.18%) |
Jun 18, 2012 | 45.73 | 46.98 | 45.58 | 46.67 | 225,233 | +0.44(+0.96%) |
Jun 15, 2012 | 45.72 | 46.44 | 45.07 | 46.22 | 1,422,649 | +0.85(+1.87%) |
Jun 14, 2012 | 44.72 | 45.39 | 44.30 | 45.38 | 235,244 | +0.88(+1.99%) |
Jun 13, 2012 | 44.63 | 45.36 | 44.08 | 44.49 | 288,422 | -0.32(-0.71%) |
Jun 12, 2012 | 43.86 | 44.95 | 43.48 | 44.81 | 333,509 | +1.15(+2.63%) |
Jun 11, 2012 | 45.03 | 45.08 | 43.62 | 43.66 | 244,496 | -0.77(-1.74%) |
Jun 08, 2012 | 43.44 | 44.46 | 43.25 | 44.43 | 135,119 | +0.91(+2.10%) |
Jun 07, 2012 | 43.62 | 44.14 | 42.97 | 43.52 | 186,851 | +0.50(+1.16%) |
Jun 06, 2012 | 42.35 | 43.15 | 42.34 | 43.02 | 206,732 | +0.95(+2.26%) |
Jun 05, 2012 | 40.95 | 42.13 | 40.75 | 42.07 | 236,733 | +0.88(+2.15%) |
Jun 04, 2012 | 41.88 | 42.12 | 40.42 | 41.19 | 349,633 | -0.69(-1.64%) |
Jun 01, 2012 | 42.84 | 42.84 | 41.78 | 41.87 | 516,190 | -1.99(-4.53%) |
May 31, 2012 | 44.18 | 44.25 | 42.81 | 43.86 | 640,887 | -0.45(-1.02%) |
May 30, 2012 | 45.14 | 45.26 | 44.23 | 44.31 | 334,322 | -1.25(-2.75%) |
May 29, 2012 | 44.47 | 45.57 | 44.27 | 45.56 | 484,776 | +1.35(+3.04%) |
May 25, 2012 | 44.11 | 44.25 | 43.63 | 44.22 | 398,418 | +0.31(+0.71%) |
May 24, 2012 | 43.02 | 43.96 | 42.65 | 43.91 | 311,081 | +0.94(+2.19%) |
May 23, 2012 | 41.72 | 42.97 | 41.42 | 42.97 | 306,456 | +0.80(+1.90%) |
May 22, 2012 | 41.47 | 42.33 | 41.06 | 42.17 | 439,525 | +0.89(+2.17%) |
May 21, 2012 | 41.00 | 41.38 | 40.35 | 41.27 | 402,092 | +0.48(+1.18%) |
May 18, 2012 | 41.06 | 41.13 | 40.08 | 40.79 | 446,750 | -0.10(-0.25%) |
May 17, 2012 | 42.36 | 42.50 | 40.76 | 40.90 | 543,978 | -1.62(-3.81%) |
May 16, 2012 | 43.33 | 43.87 | 42.47 | 42.51 | 295,101 | -0.54(-1.25%) |
May 15, 2012 | 42.66 | 43.43 | 42.17 | 43.05 | 417,899 | +0.17(+0.40%) |
May 14, 2012 | 42.89 | 43.10 | 42.66 | 42.88 | 325,540 | -0.53(-1.21%) |
May 11, 2012 | 42.56 | 43.43 | 42.34 | 43.41 | 222,457 | +0.56(+1.30%) |
May 10, 2012 | 43.14 | 43.47 | 42.36 | 42.85 | 230,709 | +0.17(+0.40%) |
May 09, 2012 | 41.88 | 43.07 | 41.78 | 42.68 | 302,935 | +0.18(+0.42%) |
May 08, 2012 | 42.97 | 42.97 | 41.98 | 42.50 | 514,152 | -0.68(-1.57%) |
May 07, 2012 | 42.75 | 43.43 | 42.42 | 43.18 | 387,658 | +0.21(+0.48%) |
May 04, 2012 | 42.88 | 43.39 | 42.75 | 42.98 | 494,734 | -0.20(-0.46%) |
May 03, 2012 | 42.41 | 43.29 | 42.11 | 43.17 | 583,726 | +0.65(+1.53%) |
May 02, 2012 | 41.92 | 42.88 | 41.51 | 42.52 | 408,146 | +0.16(+0.38%) |