Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.36 | 39.51 | 39.24 | 39.27 | 500,919 | -0.11(-0.29%) |
Jul 30, 2012 | 39.64 | 39.73 | 39.35 | 39.38 | 323,347 | -0.26(-0.66%) |
Jul 27, 2012 | 39.13 | 39.80 | 38.92 | 39.64 | 642,137 | +0.69(+1.77%) |
Jul 26, 2012 | 39.14 | 39.35 | 38.87 | 38.95 | 396,168 | +0.07(+0.18%) |
Jul 25, 2012 | 39.40 | 39.72 | 38.34 | 38.88 | 1,037,581 | -0.58(-1.48%) |
Jul 24, 2012 | 39.61 | 39.78 | 39.20 | 39.46 | 706,546 | -0.19(-0.48%) |
Jul 23, 2012 | 39.47 | 39.72 | 39.36 | 39.66 | 532,931 | -0.40(-1.01%) |
Jul 20, 2012 | 40.69 | 40.74 | 40.05 | 40.06 | 456,767 | -0.77(-1.89%) |
Jul 19, 2012 | 41.36 | 41.60 | 40.83 | 40.83 | 482,033 | -0.50(-1.22%) |
Jul 18, 2012 | 41.09 | 41.46 | 40.98 | 41.34 | 538,202 | +0.25(+0.60%) |
Jul 17, 2012 | 40.97 | 41.15 | 40.45 | 41.09 | 272,617 | +0.36(+0.89%) |
Jul 16, 2012 | 40.63 | 41.01 | 40.39 | 40.73 | 394,689 | +0.01(+0.03%) |
Jul 13, 2012 | 39.81 | 40.78 | 39.76 | 40.71 | 651,274 | +1.00(+2.52%) |
Jul 12, 2012 | 40.01 | 40.41 | 39.68 | 39.71 | 716,387 | -0.50(-1.25%) |
Jul 11, 2012 | 40.28 | 40.63 | 40.11 | 40.22 | 846,935 | -0.38(-0.93%) |
Jul 10, 2012 | 41.17 | 41.25 | 40.51 | 40.59 | 413,412 | -0.32(-0.78%) |
Jul 09, 2012 | 40.91 | 40.94 | 40.56 | 40.91 | 294,441 | +0.04(+0.09%) |
Jul 06, 2012 | 40.81 | 41.00 | 40.55 | 40.88 | 485,981 | -0.33(-0.79%) |
Jul 05, 2012 | 41.27 | 41.37 | 40.99 | 41.20 | 396,423 | -0.02(-0.05%) |
Jul 03, 2012 | 40.88 | 41.22 | 40.83 | 41.22 | 139,646 | +0.22(+0.54%) |
Jul 02, 2012 | 40.80 | 41.03 | 40.68 | 41.00 | 349,947 | +0.19(+0.47%) |
Jun 29, 2012 | 40.52 | 40.82 | 40.45 | 40.81 | 454,273 | +0.87(+2.17%) |
Jun 28, 2012 | 39.59 | 39.95 | 39.17 | 39.95 | 602,596 | -0.07(-0.18%) |
Jun 27, 2012 | 39.54 | 40.13 | 39.29 | 40.02 | 340,106 | +0.53(+1.33%) |
Jun 26, 2012 | 39.39 | 39.71 | 39.17 | 39.49 | 270,996 | +0.13(+0.34%) |
Jun 25, 2012 | 39.61 | 39.61 | 39.29 | 39.36 | 298,475 | -0.73(-1.82%) |
Jun 22, 2012 | 39.71 | 40.24 | 39.51 | 40.09 | 539,473 | +0.65(+1.64%) |
Jun 21, 2012 | 40.15 | 40.43 | 39.41 | 39.44 | 485,111 | -0.62(-1.54%) |
Jun 20, 2012 | 40.10 | 40.23 | 39.80 | 40.06 | 423,843 | -0.04(-0.11%) |
Jun 19, 2012 | 39.80 | 40.34 | 39.78 | 40.10 | 394,472 | +0.44(+1.11%) |
Jun 18, 2012 | 39.34 | 39.80 | 39.21 | 39.66 | 343,480 | +0.13(+0.34%) |
Jun 15, 2012 | 39.27 | 39.82 | 39.06 | 39.53 | 634,711 | +0.33(+0.83%) |
Jun 14, 2012 | 38.79 | 39.33 | 38.78 | 39.20 | 420,888 | +0.46(+1.19%) |
Jun 13, 2012 | 39.39 | 39.55 | 38.58 | 38.74 | 848,996 | -0.73(-1.85%) |
Jun 12, 2012 | 39.09 | 39.47 | 38.83 | 39.47 | 388,379 | +0.46(+1.18%) |
Jun 11, 2012 | 39.90 | 39.99 | 38.99 | 39.01 | 460,502 | -0.60(-1.51%) |
Jun 08, 2012 | 39.16 | 39.74 | 38.93 | 39.61 | 579,115 | +0.40(+1.03%) |
Jun 07, 2012 | 39.33 | 39.56 | 39.15 | 39.20 | 566,853 | +0.26(+0.66%) |
Jun 06, 2012 | 38.79 | 38.96 | 38.54 | 38.95 | 641,315 | +0.44(+1.14%) |
Jun 05, 2012 | 38.61 | 39.14 | 38.49 | 38.51 | 792,888 | -0.26(-0.66%) |
Jun 04, 2012 | 39.15 | 39.39 | 38.61 | 38.76 | 1,164,794 | -0.32(-0.82%) |
Jun 01, 2012 | 39.58 | 39.74 | 38.97 | 39.08 | 1,273,905 | -1.31(-3.23%) |
May 31, 2012 | 40.34 | 40.63 | 40.00 | 40.39 | 876,543 | +0.04(+0.09%) |
May 30, 2012 | 40.64 | 40.65 | 40.22 | 40.35 | 791,612 | -0.44(-1.08%) |
May 29, 2012 | 40.79 | 40.92 | 40.42 | 40.79 | 779,186 | +0.30(+0.75%) |
May 25, 2012 | 40.51 | 40.77 | 40.33 | 40.49 | 681,120 | +0.00(+0.00%) |
May 24, 2012 | 40.14 | 40.49 | 40.03 | 40.49 | 716,884 | +0.39(+0.97%) |
May 23, 2012 | 39.57 | 40.19 | 39.43 | 40.10 | 669,858 | +0.27(+0.69%) |
May 22, 2012 | 39.78 | 40.22 | 39.59 | 39.83 | 689,292 | +0.12(+0.30%) |
May 21, 2012 | 39.38 | 39.76 | 39.14 | 39.71 | 698,017 | +0.49(+1.24%) |
May 18, 2012 | 39.78 | 39.96 | 39.13 | 39.22 | 701,675 | -0.46(-1.15%) |
May 17, 2012 | 40.19 | 40.26 | 39.68 | 39.68 | 847,834 | -0.42(-1.04%) |
May 16, 2012 | 40.55 | 40.69 | 40.09 | 40.09 | 625,396 | -0.25(-0.63%) |
May 15, 2012 | 40.55 | 40.88 | 40.21 | 40.35 | 594,852 | -0.23(-0.56%) |
May 14, 2012 | 40.62 | 40.92 | 40.44 | 40.57 | 499,822 | -0.47(-1.15%) |
May 11, 2012 | 40.71 | 41.28 | 40.44 | 41.05 | 555,314 | -0.07(-0.17%) |
May 10, 2012 | 41.26 | 41.40 | 40.88 | 41.12 | 997,831 | +0.20(+0.48%) |
May 09, 2012 | 41.06 | 41.15 | 40.58 | 40.92 | 841,362 | -0.56(-1.34%) |
May 08, 2012 | 41.19 | 41.54 | 41.02 | 41.47 | 919,820 | +0.04(+0.10%) |
May 07, 2012 | 41.09 | 41.53 | 41.00 | 41.43 | 631,006 | +0.28(+0.68%) |
May 04, 2012 | 41.48 | 41.61 | 40.83 | 41.15 | 964,304 | -0.51(-1.23%) |
May 03, 2012 | 41.71 | 41.84 | 41.45 | 41.66 | 733,017 | -0.01(-0.03%) |
May 02, 2012 | 41.33 | 41.75 | 41.16 | 41.68 | 753,783 | +0.07(+0.17%) |