Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.47 | 37.38 | 36.21 | 36.47 | 587,800 | -0.66(-1.78%) |
Jul 30, 2012 | 36.81 | 39.30 | 35.94 | 37.13 | 2,502,588 | -5.45(-12.81%) |
Jul 27, 2012 | 41.58 | 42.71 | 41.09 | 42.59 | 199,989 | +1.32(+3.20%) |
Jul 26, 2012 | 41.87 | 41.87 | 40.56 | 41.27 | 590,891 | +0.34(+0.83%) |
Jul 25, 2012 | 42.91 | 42.98 | 40.85 | 40.93 | 435,336 | -1.69(-3.96%) |
Jul 24, 2012 | 43.75 | 43.77 | 42.47 | 42.62 | 231,859 | -1.21(-2.76%) |
Jul 23, 2012 | 43.27 | 43.91 | 43.01 | 43.82 | 289,152 | -0.19(-0.43%) |
Jul 20, 2012 | 43.79 | 44.22 | 43.79 | 44.01 | 282,544 | -0.08(-0.17%) |
Jul 19, 2012 | 44.29 | 44.38 | 43.58 | 44.09 | 320,206 | +0.04(+0.09%) |
Jul 18, 2012 | 43.94 | 44.44 | 43.71 | 44.05 | 352,243 | -0.01(-0.02%) |
Jul 17, 2012 | 44.35 | 44.35 | 43.57 | 44.06 | 308,246 | -0.19(-0.43%) |
Jul 16, 2012 | 45.41 | 45.41 | 43.75 | 44.25 | 414,402 | -1.27(-2.80%) |
Jul 13, 2012 | 44.84 | 45.83 | 44.84 | 45.52 | 619,334 | +0.77(+1.73%) |
Jul 12, 2012 | 44.08 | 45.18 | 43.80 | 44.75 | 298,740 | +0.38(+0.85%) |
Jul 11, 2012 | 44.73 | 45.27 | 43.90 | 44.37 | 234,858 | -0.26(-0.59%) |
Jul 10, 2012 | 46.30 | 46.43 | 44.45 | 44.64 | 254,695 | -1.47(-3.19%) |
Jul 09, 2012 | 46.07 | 46.29 | 45.25 | 46.11 | 126,942 | -0.05(-0.10%) |
Jul 06, 2012 | 46.11 | 46.41 | 45.55 | 46.16 | 144,028 | -0.41(-0.87%) |
Jul 05, 2012 | 46.37 | 47.18 | 46.25 | 46.56 | 155,924 | +0.01(+0.02%) |
Jul 03, 2012 | 46.13 | 46.59 | 45.77 | 46.55 | 158,662 | +0.55(+1.19%) |
Jul 02, 2012 | 46.39 | 46.36 | 45.01 | 46.00 | 239,711 | -0.39(-0.83%) |
Jun 29, 2012 | 46.59 | 46.62 | 45.70 | 46.39 | 370,505 | +0.67(+1.47%) |
Jun 28, 2012 | 44.71 | 45.77 | 44.29 | 45.72 | 163,243 | +0.70(+1.55%) |
Jun 27, 2012 | 44.71 | 45.77 | 44.66 | 45.02 | 188,708 | +0.68(+1.53%) |
Jun 26, 2012 | 43.61 | 44.65 | 42.98 | 44.34 | 153,650 | +0.86(+1.97%) |
Jun 25, 2012 | 43.55 | 43.83 | 43.09 | 43.49 | 188,045 | -0.60(-1.37%) |
Jun 22, 2012 | 44.98 | 44.99 | 43.67 | 44.09 | 752,448 | -0.57(-1.27%) |
Jun 21, 2012 | 46.18 | 46.26 | 44.54 | 44.66 | 222,693 | -1.59(-3.43%) |
Jun 20, 2012 | 46.79 | 46.89 | 46.00 | 46.24 | 313,188 | -0.45(-0.97%) |
Jun 19, 2012 | 46.79 | 47.16 | 46.57 | 46.69 | 353,673 | -0.08(-0.18%) |
Jun 18, 2012 | 45.84 | 47.09 | 45.69 | 46.78 | 224,691 | +0.44(+0.96%) |
Jun 15, 2012 | 45.83 | 46.55 | 45.17 | 46.34 | 1,419,223 | +0.85(+1.87%) |
Jun 14, 2012 | 44.83 | 45.50 | 44.41 | 45.49 | 234,677 | +0.89(+1.99%) |
Jun 13, 2012 | 44.74 | 45.47 | 44.18 | 44.60 | 287,728 | -0.32(-0.71%) |
Jun 12, 2012 | 43.97 | 45.06 | 43.59 | 44.92 | 332,705 | +1.15(+2.63%) |
Jun 11, 2012 | 45.14 | 45.19 | 43.72 | 43.77 | 243,907 | -0.77(-1.74%) |
Jun 08, 2012 | 43.54 | 44.57 | 43.35 | 44.54 | 134,793 | +0.92(+2.10%) |
Jun 07, 2012 | 43.72 | 44.25 | 43.07 | 43.63 | 186,402 | +0.50(+1.16%) |
Jun 06, 2012 | 42.46 | 43.26 | 42.45 | 43.13 | 206,234 | +0.95(+2.26%) |
Jun 05, 2012 | 41.05 | 42.23 | 40.85 | 42.17 | 236,163 | +0.89(+2.15%) |
Jun 04, 2012 | 41.98 | 42.22 | 40.52 | 41.29 | 348,791 | -0.69(-1.64%) |
Jun 01, 2012 | 42.95 | 42.95 | 41.88 | 41.98 | 514,947 | -1.99(-4.53%) |
May 31, 2012 | 44.29 | 44.35 | 42.91 | 43.97 | 639,343 | -0.45(-1.02%) |
May 30, 2012 | 45.25 | 45.37 | 44.33 | 44.42 | 333,517 | -1.26(-2.75%) |
May 29, 2012 | 44.58 | 45.68 | 44.37 | 45.67 | 483,608 | +1.35(+3.04%) |
May 25, 2012 | 44.21 | 44.35 | 43.73 | 44.32 | 397,459 | +0.31(+0.71%) |
May 24, 2012 | 43.13 | 44.07 | 42.75 | 44.01 | 310,331 | +0.94(+2.19%) |
May 23, 2012 | 41.82 | 43.07 | 41.52 | 43.07 | 305,718 | +0.80(+1.90%) |
May 22, 2012 | 41.57 | 42.43 | 41.16 | 42.27 | 438,466 | +0.90(+2.17%) |
May 21, 2012 | 41.10 | 41.48 | 40.45 | 41.37 | 401,123 | +0.48(+1.18%) |
May 18, 2012 | 41.16 | 41.23 | 40.17 | 40.89 | 445,674 | -0.10(-0.25%) |
May 17, 2012 | 42.47 | 42.60 | 40.86 | 40.99 | 542,668 | -1.62(-3.81%) |
May 16, 2012 | 43.44 | 43.98 | 42.57 | 42.62 | 294,391 | -0.54(-1.25%) |
May 15, 2012 | 42.77 | 43.53 | 42.27 | 43.15 | 416,892 | +0.17(+0.40%) |
May 14, 2012 | 42.99 | 43.20 | 42.77 | 42.98 | 324,756 | -0.53(-1.21%) |
May 11, 2012 | 42.66 | 43.53 | 42.45 | 43.51 | 221,922 | +0.56(+1.30%) |
May 10, 2012 | 43.24 | 43.58 | 42.47 | 42.96 | 230,153 | +0.17(+0.40%) |
May 09, 2012 | 41.98 | 43.17 | 41.88 | 42.79 | 302,206 | +0.18(+0.42%) |
May 08, 2012 | 43.07 | 43.07 | 42.08 | 42.61 | 512,914 | -0.68(-1.57%) |
May 07, 2012 | 42.85 | 43.53 | 42.52 | 43.29 | 386,724 | +0.21(+0.48%) |
May 04, 2012 | 42.98 | 43.49 | 42.85 | 43.08 | 493,543 | -0.20(-0.46%) |
May 03, 2012 | 42.51 | 43.39 | 42.21 | 43.28 | 582,320 | +0.65(+1.53%) |
May 02, 2012 | 42.02 | 42.98 | 41.61 | 42.63 | 407,163 | +0.16(+0.38%) |