Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.88 | 42.07 | 41.81 | 41.84 | 536,589 | -0.13(-0.30%) |
Jul 30, 2012 | 41.92 | 42.14 | 41.85 | 41.96 | 1,519,612 | -0.02(-0.05%) |
Jul 27, 2012 | 41.47 | 42.11 | 41.42 | 41.98 | 837,637 | +0.75(+1.81%) |
Jul 26, 2012 | 41.19 | 41.34 | 41.02 | 41.24 | 556,625 | +0.61(+1.51%) |
Jul 25, 2012 | 40.72 | 40.80 | 40.45 | 40.62 | 579,084 | +0.06(+0.15%) |
Jul 24, 2012 | 40.96 | 40.96 | 40.27 | 40.57 | 581,729 | -0.40(-0.97%) |
Jul 23, 2012 | 40.77 | 41.03 | 40.60 | 40.96 | 513,844 | -0.35(-0.84%) |
Jul 20, 2012 | 41.40 | 41.45 | 41.26 | 41.31 | 465,396 | -0.34(-0.82%) |
Jul 19, 2012 | 41.76 | 41.77 | 41.53 | 41.65 | 418,674 | -0.08(-0.19%) |
Jul 18, 2012 | 41.41 | 41.80 | 41.35 | 41.73 | 1,507,640 | +0.21(+0.52%) |
Jul 17, 2012 | 41.35 | 41.57 | 40.94 | 41.52 | 462,380 | +0.35(+0.86%) |
Jul 16, 2012 | 41.13 | 41.28 | 40.99 | 41.16 | 486,157 | -0.07(-0.16%) |
Jul 13, 2012 | 40.67 | 41.28 | 40.62 | 41.23 | 471,484 | +0.67(+1.64%) |
Jul 12, 2012 | 40.48 | 40.71 | 40.33 | 40.57 | 630,686 | -0.16(-0.40%) |
Jul 11, 2012 | 40.61 | 40.83 | 40.53 | 40.73 | 634,206 | +0.13(+0.33%) |
Jul 10, 2012 | 41.14 | 41.18 | 40.47 | 40.60 | 3,857,387 | -0.33(-0.79%) |
Jul 09, 2012 | 40.96 | 41.02 | 40.74 | 40.92 | 363,300 | -0.10(-0.25%) |
Jul 06, 2012 | 40.96 | 41.08 | 40.85 | 41.02 | 426,582 | -0.30(-0.73%) |
Jul 05, 2012 | 41.45 | 41.57 | 41.23 | 41.33 | 527,778 | -0.32(-0.76%) |
Jul 03, 2012 | 41.42 | 41.69 | 41.39 | 41.64 | 534,340 | +0.24(+0.57%) |
Jul 02, 2012 | 41.45 | 41.58 | 41.11 | 41.41 | 496,934 | +0.06(+0.14%) |
Jun 29, 2012 | 41.13 | 41.35 | 40.99 | 41.35 | 640,778 | +0.97(+2.40%) |
Jun 28, 2012 | 40.10 | 40.40 | 39.88 | 40.38 | 593,383 | +0.03(+0.07%) |
Jun 27, 2012 | 40.08 | 40.43 | 40.03 | 40.35 | 1,097,197 | +0.42(+1.06%) |
Jun 26, 2012 | 39.82 | 40.08 | 39.63 | 39.93 | 698,945 | +0.20(+0.50%) |
Jun 25, 2012 | 39.96 | 39.96 | 39.59 | 39.73 | 435,154 | -0.65(-1.61%) |
Jun 22, 2012 | 40.35 | 40.48 | 40.20 | 40.38 | 462,375 | +0.24(+0.60%) |
Jun 21, 2012 | 41.04 | 41.12 | 40.10 | 40.14 | 346,743 | -0.81(-1.97%) |
Jun 20, 2012 | 41.02 | 41.15 | 40.68 | 40.95 | 619,220 | -0.07(-0.16%) |
Jun 19, 2012 | 40.83 | 41.17 | 40.72 | 41.01 | 455,827 | +0.43(+1.07%) |
Jun 18, 2012 | 40.43 | 40.70 | 40.38 | 40.58 | 496,551 | -0.07(-0.16%) |
Jun 15, 2012 | 40.43 | 40.67 | 40.35 | 40.65 | 353,318 | +0.39(+0.97%) |
Jun 14, 2012 | 39.86 | 40.41 | 39.80 | 40.26 | 487,851 | +0.46(+1.16%) |
Jun 13, 2012 | 39.82 | 40.12 | 39.65 | 39.80 | 3,274,165 | -0.16(-0.40%) |
Jun 12, 2012 | 39.60 | 39.98 | 39.45 | 39.96 | 979,431 | +0.44(+1.11%) |
Jun 11, 2012 | 40.35 | 40.36 | 39.47 | 39.52 | 596,867 | -0.45(-1.12%) |
Jun 08, 2012 | 39.57 | 39.98 | 39.47 | 39.96 | 756,108 | +0.32(+0.80%) |
Jun 07, 2012 | 40.04 | 40.09 | 39.60 | 39.65 | 541,581 | +0.05(+0.13%) |
Jun 06, 2012 | 38.99 | 39.60 | 38.97 | 39.60 | 1,914,606 | +0.88(+2.28%) |
Jun 05, 2012 | 38.31 | 38.76 | 38.28 | 38.72 | 603,206 | +0.33(+0.86%) |
Jun 04, 2012 | 38.61 | 38.65 | 38.14 | 38.39 | 1,003,592 | -0.15(-0.38%) |
Jun 01, 2012 | 38.88 | 38.97 | 38.51 | 38.53 | 706,830 | -0.93(-2.36%) |
May 31, 2012 | 39.49 | 39.75 | 39.11 | 39.46 | 536,149 | -0.02(-0.06%) |
May 30, 2012 | 39.75 | 39.76 | 39.41 | 39.49 | 440,748 | -0.56(-1.39%) |
May 29, 2012 | 39.98 | 40.12 | 39.82 | 40.04 | 647,957 | +0.38(+0.96%) |
May 25, 2012 | 39.72 | 39.86 | 39.56 | 39.66 | 466,569 | -0.06(-0.15%) |
May 24, 2012 | 39.71 | 39.79 | 39.39 | 39.72 | 459,861 | +0.16(+0.41%) |
May 23, 2012 | 39.39 | 39.58 | 38.92 | 39.56 | 599,263 | -0.07(-0.19%) |
May 22, 2012 | 39.65 | 39.94 | 39.41 | 39.63 | 564,031 | +0.09(+0.22%) |
May 21, 2012 | 39.24 | 39.55 | 39.13 | 39.55 | 658,392 | +0.43(+1.09%) |
May 18, 2012 | 39.52 | 39.57 | 39.01 | 39.12 | 1,168,299 | -0.29(-0.73%) |
May 17, 2012 | 39.95 | 39.98 | 39.41 | 39.41 | 709,244 | -0.56(-1.40%) |
May 16, 2012 | 40.34 | 40.49 | 39.96 | 39.96 | 438,280 | -0.15(-0.38%) |
May 15, 2012 | 40.37 | 40.52 | 40.04 | 40.12 | 547,901 | -0.27(-0.67%) |
May 14, 2012 | 40.48 | 40.64 | 40.32 | 40.39 | 510,318 | -0.48(-1.17%) |
May 11, 2012 | 40.75 | 41.23 | 40.72 | 40.87 | 399,035 | -0.18(-0.43%) |
May 10, 2012 | 41.17 | 41.25 | 40.96 | 41.04 | 399,938 | +0.25(+0.61%) |
May 09, 2012 | 40.71 | 41.06 | 40.51 | 40.79 | 649,140 | -0.32(-0.77%) |
May 08, 2012 | 40.98 | 41.15 | 40.72 | 41.11 | 535,524 | -0.16(-0.39%) |
May 07, 2012 | 41.03 | 41.37 | 41.03 | 41.27 | 372,252 | +0.05(+0.12%) |
May 04, 2012 | 41.60 | 41.63 | 41.15 | 41.22 | 693,589 | -0.57(-1.37%) |
May 03, 2012 | 42.13 | 42.13 | 41.71 | 41.79 | 554,505 | -0.29(-0.68%) |
May 02, 2012 | 42.06 | 42.14 | 41.89 | 42.08 | 409,289 | -0.21(-0.50%) |