Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.60 | 41.78 | 41.55 | 41.55 | 517,973 | -0.03(-0.08%) |
Jul 30, 2012 | 41.50 | 41.67 | 41.42 | 41.59 | 230,806 | +0.03(+0.07%) |
Jul 27, 2012 | 41.07 | 41.68 | 41.07 | 41.56 | 342,761 | +0.64(+1.56%) |
Jul 26, 2012 | 40.73 | 40.99 | 40.73 | 40.92 | 452,403 | +0.63(+1.56%) |
Jul 25, 2012 | 40.41 | 40.44 | 40.18 | 40.29 | 372,138 | +0.04(+0.10%) |
Jul 24, 2012 | 40.68 | 40.68 | 40.00 | 40.25 | 347,341 | -0.41(-1.02%) |
Jul 23, 2012 | 40.62 | 40.72 | 40.47 | 40.66 | 496,954 | -0.26(-0.65%) |
Jul 20, 2012 | 40.96 | 41.03 | 40.84 | 40.93 | 286,115 | -0.24(-0.59%) |
Jul 19, 2012 | 41.30 | 41.31 | 41.04 | 41.17 | 682,455 | -0.12(-0.28%) |
Jul 18, 2012 | 41.03 | 41.34 | 40.99 | 41.29 | 401,081 | +0.18(+0.44%) |
Jul 17, 2012 | 40.79 | 41.17 | 40.68 | 41.11 | 305,696 | +0.37(+0.92%) |
Jul 16, 2012 | 40.66 | 40.82 | 40.60 | 40.73 | 621,158 | +0.02(+0.04%) |
Jul 13, 2012 | 40.31 | 40.73 | 40.31 | 40.71 | 492,625 | +0.48(+1.20%) |
Jul 12, 2012 | 40.15 | 40.35 | 40.04 | 40.23 | 1,811,810 | +0.07(+0.19%) |
Jul 11, 2012 | 40.18 | 40.24 | 40.00 | 40.16 | 566,375 | -0.00(-0.01%) |
Jul 10, 2012 | 40.45 | 40.45 | 40.07 | 40.16 | 355,673 | -0.12(-0.29%) |
Jul 09, 2012 | 40.08 | 40.31 | 40.08 | 40.28 | 655,274 | +0.12(+0.30%) |
Jul 06, 2012 | 39.98 | 40.18 | 39.98 | 40.16 | 388,596 | -0.11(-0.28%) |
Jul 05, 2012 | 40.41 | 40.41 | 40.19 | 40.27 | 476,544 | -0.20(-0.49%) |
Jul 03, 2012 | 40.48 | 40.48 | 40.36 | 40.47 | 253,110 | -0.01(-0.02%) |
Jul 02, 2012 | 40.24 | 40.48 | 40.18 | 40.48 | 522,200 | +0.26(+0.66%) |
Jun 29, 2012 | 40.06 | 40.21 | 39.95 | 40.21 | 439,640 | +0.61(+1.54%) |
Jun 28, 2012 | 39.40 | 39.61 | 39.19 | 39.60 | 460,168 | +0.07(+0.19%) |
Jun 27, 2012 | 39.32 | 39.57 | 39.32 | 39.53 | 620,103 | +0.32(+0.81%) |
Jun 26, 2012 | 39.24 | 39.30 | 39.06 | 39.21 | 367,840 | +0.08(+0.21%) |
Jun 25, 2012 | 39.17 | 39.19 | 39.03 | 39.13 | 365,293 | -0.39(-0.98%) |
Jun 22, 2012 | 39.48 | 39.56 | 39.39 | 39.51 | 254,551 | +0.24(+0.60%) |
Jun 21, 2012 | 39.72 | 39.81 | 39.24 | 39.28 | 3,960,235 | -0.42(-1.06%) |
Jun 20, 2012 | 39.87 | 39.89 | 39.52 | 39.70 | 439,019 | -0.23(-0.58%) |
Jun 19, 2012 | 40.00 | 40.08 | 39.82 | 39.93 | 4,014,729 | -0.27(-0.67%) |
Jun 18, 2012 | 40.02 | 40.27 | 40.02 | 40.20 | 416,499 | +0.09(+0.22%) |
Jun 15, 2012 | 40.18 | 40.21 | 40.03 | 40.11 | 559,837 | +0.14(+0.36%) |
Jun 14, 2012 | 39.55 | 40.14 | 39.53 | 39.97 | 485,571 | +0.49(+1.24%) |
Jun 13, 2012 | 39.40 | 39.65 | 39.36 | 39.48 | 227,043 | +0.05(+0.14%) |
Jun 12, 2012 | 39.19 | 39.42 | 39.01 | 39.42 | 249,906 | +0.28(+0.73%) |
Jun 11, 2012 | 39.44 | 39.44 | 39.09 | 39.14 | 321,987 | -0.09(-0.22%) |
Jun 08, 2012 | 38.96 | 39.23 | 38.96 | 39.23 | 289,241 | +0.25(+0.64%) |
Jun 07, 2012 | 39.10 | 39.11 | 38.92 | 38.98 | 284,878 | +0.14(+0.35%) |
Jun 06, 2012 | 38.45 | 38.84 | 38.40 | 38.84 | 424,441 | +0.54(+1.42%) |
Jun 05, 2012 | 38.17 | 38.35 | 38.08 | 38.30 | 243,167 | +0.07(+0.18%) |
Jun 04, 2012 | 38.19 | 38.27 | 38.06 | 38.23 | 151,066 | +0.08(+0.21%) |
Jun 01, 2012 | 38.28 | 38.40 | 38.11 | 38.15 | 416,006 | -0.50(-1.30%) |
May 31, 2012 | 38.61 | 38.88 | 38.44 | 38.65 | 181,071 | +0.08(+0.21%) |
May 30, 2012 | 38.65 | 38.82 | 38.54 | 38.57 | 190,935 | -0.26(-0.66%) |
May 29, 2012 | 38.77 | 38.88 | 38.68 | 38.83 | 289,986 | +0.20(+0.51%) |
May 25, 2012 | 38.62 | 38.80 | 38.54 | 38.63 | 213,247 | -0.03(-0.07%) |
May 24, 2012 | 38.47 | 38.69 | 38.44 | 38.66 | 554,982 | +0.28(+0.74%) |
May 23, 2012 | 38.48 | 38.60 | 38.13 | 38.37 | 327,600 | -0.26(-0.67%) |
May 22, 2012 | 38.60 | 38.79 | 38.49 | 38.63 | 219,948 | +0.02(+0.05%) |
May 21, 2012 | 38.61 | 38.62 | 38.43 | 38.61 | 689,887 | +0.10(+0.26%) |
May 18, 2012 | 38.75 | 38.80 | 38.47 | 38.51 | 224,263 | -0.08(-0.21%) |
May 17, 2012 | 38.78 | 38.85 | 38.59 | 38.59 | 546,489 | -0.17(-0.44%) |
May 16, 2012 | 38.82 | 38.90 | 38.71 | 38.76 | 191,363 | +0.05(+0.12%) |
May 15, 2012 | 38.82 | 38.91 | 38.62 | 38.71 | 282,941 | -0.16(-0.40%) |
May 14, 2012 | 38.82 | 38.98 | 38.63 | 38.87 | 183,969 | -0.18(-0.45%) |
May 11, 2012 | 38.97 | 39.29 | 38.97 | 39.05 | 231,225 | +0.03(+0.09%) |
May 10, 2012 | 38.95 | 39.12 | 38.92 | 39.01 | 469,938 | +0.27(+0.70%) |
May 09, 2012 | 38.73 | 38.88 | 38.56 | 38.74 | 481,884 | -0.26(-0.68%) |
May 08, 2012 | 38.86 | 39.03 | 38.80 | 39.00 | 181,948 | +0.01(+0.02%) |
May 07, 2012 | 38.77 | 39.08 | 38.77 | 39.00 | 183,846 | -0.01(-0.02%) |
May 04, 2012 | 39.18 | 39.25 | 38.98 | 39.00 | 307,087 | -0.30(-0.76%) |
May 03, 2012 | 39.34 | 39.44 | 39.24 | 39.30 | 268,707 | -0.07(-0.19%) |
May 02, 2012 | 39.35 | 39.39 | 39.26 | 39.38 | 258,121 | -0.05(-0.14%) |