Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.56 | 41.60 | 40.94 | 41.11 | 1,083,549 | -0.40(-0.97%) |
Jul 30, 2012 | 41.07 | 41.85 | 41.07 | 41.51 | 813,346 | +0.21(+0.51%) |
Jul 27, 2012 | 40.93 | 41.37 | 40.12 | 41.30 | 1,820,997 | +0.08(+0.19%) |
Jul 26, 2012 | 42.83 | 43.43 | 39.91 | 41.22 | 3,357,430 | -1.34(-3.15%) |
Jul 25, 2012 | 42.38 | 42.73 | 42.07 | 42.56 | 944,074 | +0.22(+0.52%) |
Jul 24, 2012 | 42.48 | 42.78 | 42.11 | 42.34 | 954,248 | -0.07(-0.17%) |
Jul 23, 2012 | 41.76 | 42.63 | 41.76 | 42.41 | 663,655 | -0.13(-0.31%) |
Jul 20, 2012 | 42.60 | 42.93 | 42.49 | 42.55 | 518,617 | -0.50(-1.16%) |
Jul 19, 2012 | 43.00 | 43.23 | 42.84 | 43.05 | 624,661 | +0.10(+0.22%) |
Jul 18, 2012 | 42.69 | 43.27 | 42.65 | 42.95 | 847,850 | -0.05(-0.12%) |
Jul 17, 2012 | 42.54 | 43.00 | 42.32 | 43.00 | 681,578 | +0.57(+1.34%) |
Jul 16, 2012 | 42.60 | 42.75 | 41.85 | 42.43 | 1,116,727 | -0.37(-0.86%) |
Jul 13, 2012 | 41.93 | 42.80 | 41.76 | 42.80 | 983,267 | +1.04(+2.50%) |
Jul 12, 2012 | 41.34 | 42.19 | 41.26 | 41.76 | 931,867 | +0.10(+0.23%) |
Jul 11, 2012 | 41.60 | 41.89 | 41.35 | 41.66 | 1,231,824 | +0.15(+0.36%) |
Jul 10, 2012 | 41.52 | 41.94 | 41.18 | 41.51 | 1,236,012 | +0.21(+0.51%) |
Jul 09, 2012 | 41.18 | 41.33 | 40.93 | 41.30 | 556,087 | +0.06(+0.15%) |
Jul 06, 2012 | 41.43 | 41.58 | 40.76 | 41.24 | 951,062 | -0.49(-1.18%) |
Jul 05, 2012 | 41.77 | 41.96 | 41.49 | 41.73 | 1,003,706 | -0.35(-0.83%) |
Jul 03, 2012 | 41.91 | 42.20 | 41.80 | 42.08 | 653,035 | +0.16(+0.38%) |
Jul 02, 2012 | 41.05 | 42.12 | 41.01 | 41.92 | 1,487,643 | +1.03(+2.51%) |
Jun 29, 2012 | 40.64 | 40.90 | 40.29 | 40.90 | 1,271,669 | +1.10(+2.76%) |
Jun 28, 2012 | 39.69 | 39.99 | 39.46 | 39.80 | 880,113 | -0.25(-0.61%) |
Jun 27, 2012 | 39.83 | 40.24 | 39.79 | 40.04 | 627,578 | +0.23(+0.57%) |
Jun 26, 2012 | 39.76 | 40.01 | 39.61 | 39.82 | 1,164,583 | +0.13(+0.33%) |
Jun 25, 2012 | 40.43 | 40.43 | 39.63 | 39.68 | 986,532 | -1.13(-2.77%) |
Jun 22, 2012 | 40.75 | 41.01 | 40.37 | 40.82 | 2,541,076 | +0.36(+0.89%) |
Jun 21, 2012 | 41.19 | 41.27 | 40.31 | 40.46 | 1,092,396 | -0.64(-1.56%) |
Jun 20, 2012 | 41.26 | 41.33 | 40.85 | 41.10 | 848,094 | -0.15(-0.36%) |
Jun 19, 2012 | 41.56 | 41.62 | 41.21 | 41.25 | 1,113,272 | -0.17(-0.40%) |
Jun 18, 2012 | 41.46 | 41.62 | 41.20 | 41.41 | 1,194,780 | -0.21(-0.51%) |
Jun 15, 2012 | 42.00 | 42.09 | 41.43 | 41.62 | 1,265,697 | -0.31(-0.73%) |
Jun 14, 2012 | 40.95 | 42.15 | 40.74 | 41.93 | 1,594,622 | +1.25(+3.09%) |
Jun 13, 2012 | 40.52 | 41.06 | 40.47 | 40.68 | 1,209,345 | -0.01(-0.02%) |
Jun 12, 2012 | 40.49 | 40.80 | 40.32 | 40.69 | 1,275,631 | +0.32(+0.80%) |
Jun 11, 2012 | 41.32 | 41.38 | 40.31 | 40.36 | 1,419,812 | -0.75(-1.84%) |
Jun 08, 2012 | 40.11 | 41.14 | 39.99 | 41.12 | 1,321,337 | +0.99(+2.47%) |
Jun 07, 2012 | 40.15 | 40.72 | 40.04 | 40.12 | 1,460,876 | +0.30(+0.75%) |
Jun 06, 2012 | 38.95 | 39.83 | 38.95 | 39.83 | 1,245,827 | +1.10(+2.83%) |
Jun 05, 2012 | 38.20 | 38.74 | 38.12 | 38.73 | 1,150,689 | +0.45(+1.17%) |
Jun 04, 2012 | 37.99 | 38.34 | 37.75 | 38.28 | 1,202,363 | +0.25(+0.65%) |
Jun 01, 2012 | 39.17 | 39.35 | 38.03 | 38.03 | 1,692,550 | -1.61(-4.05%) |
May 31, 2012 | 39.63 | 39.87 | 39.32 | 39.64 | 1,286,174 | -0.05(-0.13%) |
May 30, 2012 | 40.08 | 40.26 | 39.68 | 39.69 | 814,213 | -0.76(-1.89%) |
May 29, 2012 | 40.38 | 40.48 | 39.95 | 40.46 | 1,201,104 | +0.39(+0.99%) |
May 25, 2012 | 39.97 | 40.14 | 39.82 | 40.06 | 747,192 | +0.16(+0.40%) |
May 24, 2012 | 39.75 | 40.06 | 39.44 | 39.90 | 946,128 | +0.31(+0.78%) |
May 23, 2012 | 39.18 | 39.67 | 38.71 | 39.60 | 1,218,607 | +0.26(+0.67%) |
May 22, 2012 | 39.70 | 39.95 | 39.24 | 39.33 | 1,185,220 | -0.24(-0.60%) |
May 21, 2012 | 39.16 | 39.64 | 39.04 | 39.57 | 1,146,571 | +0.67(+1.73%) |
May 18, 2012 | 39.70 | 40.00 | 38.80 | 38.90 | 1,138,637 | -0.76(-1.92%) |
May 17, 2012 | 40.44 | 40.50 | 39.65 | 39.66 | 1,059,180 | -0.71(-1.75%) |
May 16, 2012 | 40.48 | 40.64 | 40.18 | 40.37 | 1,095,374 | -0.04(-0.11%) |
May 15, 2012 | 40.24 | 40.59 | 40.02 | 40.41 | 884,945 | +0.10(+0.24%) |
May 14, 2012 | 40.07 | 40.57 | 39.87 | 40.31 | 875,758 | -0.11(-0.28%) |
May 11, 2012 | 40.06 | 40.62 | 40.01 | 40.43 | 862,012 | +0.15(+0.37%) |
May 10, 2012 | 39.90 | 40.41 | 39.90 | 40.28 | 907,421 | +0.61(+1.54%) |
May 09, 2012 | 39.48 | 40.09 | 39.26 | 39.67 | 1,091,417 | -0.22(-0.55%) |
May 08, 2012 | 40.18 | 40.24 | 39.00 | 39.88 | 1,725,348 | -0.59(-1.45%) |
May 07, 2012 | 39.90 | 40.62 | 39.85 | 40.47 | 1,815,605 | +0.52(+1.29%) |
May 04, 2012 | 40.43 | 40.43 | 39.75 | 39.95 | 1,008,797 | -0.60(-1.49%) |
May 03, 2012 | 39.98 | 40.64 | 39.88 | 40.56 | 1,971,541 | +0.58(+1.44%) |
May 02, 2012 | 39.81 | 40.15 | 39.76 | 39.98 | 1,074,517 | -0.17(-0.44%) |