Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.63 | 41.66 | 41.00 | 41.17 | 1,081,899 | -0.40(-0.97%) |
Jul 30, 2012 | 41.13 | 41.92 | 41.13 | 41.57 | 812,107 | +0.21(+0.51%) |
Jul 27, 2012 | 40.99 | 41.43 | 40.18 | 41.36 | 1,818,223 | +0.08(+0.19%) |
Jul 26, 2012 | 42.89 | 43.50 | 39.97 | 41.28 | 3,352,314 | -1.34(-3.15%) |
Jul 25, 2012 | 42.44 | 42.80 | 42.14 | 42.63 | 942,635 | +0.22(+0.52%) |
Jul 24, 2012 | 42.54 | 42.85 | 42.17 | 42.41 | 952,794 | -0.07(-0.17%) |
Jul 23, 2012 | 41.83 | 42.70 | 41.83 | 42.48 | 662,644 | -0.13(-0.31%) |
Jul 20, 2012 | 42.66 | 43.00 | 42.56 | 42.61 | 517,827 | -0.50(-1.16%) |
Jul 19, 2012 | 43.07 | 43.30 | 42.91 | 43.11 | 623,709 | +0.10(+0.22%) |
Jul 18, 2012 | 42.75 | 43.34 | 42.72 | 43.02 | 846,559 | -0.05(-0.12%) |
Jul 17, 2012 | 42.60 | 43.07 | 42.38 | 43.07 | 680,539 | +0.57(+1.34%) |
Jul 16, 2012 | 42.66 | 42.81 | 41.92 | 42.50 | 1,115,025 | -0.37(-0.86%) |
Jul 13, 2012 | 42.00 | 42.87 | 41.83 | 42.87 | 981,769 | +1.05(+2.50%) |
Jul 12, 2012 | 41.41 | 42.26 | 41.33 | 41.82 | 930,447 | +0.10(+0.23%) |
Jul 11, 2012 | 41.66 | 41.95 | 41.41 | 41.72 | 1,229,947 | +0.15(+0.36%) |
Jul 10, 2012 | 41.58 | 42.00 | 41.24 | 41.57 | 1,234,129 | +0.21(+0.51%) |
Jul 09, 2012 | 41.24 | 41.40 | 40.99 | 41.36 | 555,240 | +0.06(+0.15%) |
Jul 06, 2012 | 41.49 | 41.65 | 40.82 | 41.30 | 949,613 | -0.49(-1.18%) |
Jul 05, 2012 | 41.84 | 42.02 | 41.56 | 41.79 | 1,002,177 | -0.35(-0.83%) |
Jul 03, 2012 | 41.98 | 42.27 | 41.86 | 42.14 | 652,040 | +0.16(+0.38%) |
Jul 02, 2012 | 41.12 | 42.18 | 41.07 | 41.99 | 1,485,376 | +1.03(+2.51%) |
Jun 29, 2012 | 40.70 | 40.97 | 40.35 | 40.96 | 1,269,732 | +1.10(+2.76%) |
Jun 28, 2012 | 39.75 | 40.05 | 39.52 | 39.86 | 878,772 | -0.25(-0.61%) |
Jun 27, 2012 | 39.89 | 40.30 | 39.85 | 40.11 | 626,622 | +0.23(+0.57%) |
Jun 26, 2012 | 39.82 | 40.07 | 39.67 | 39.88 | 1,162,809 | +0.13(+0.33%) |
Jun 25, 2012 | 40.49 | 40.49 | 39.69 | 39.75 | 985,029 | -1.13(-2.77%) |
Jun 22, 2012 | 40.81 | 41.07 | 40.43 | 40.88 | 2,537,205 | +0.36(+0.89%) |
Jun 21, 2012 | 41.26 | 41.34 | 40.37 | 40.52 | 1,090,732 | -0.64(-1.56%) |
Jun 20, 2012 | 41.32 | 41.40 | 40.91 | 41.16 | 846,802 | -0.15(-0.36%) |
Jun 19, 2012 | 41.63 | 41.69 | 41.27 | 41.31 | 1,111,575 | -0.17(-0.40%) |
Jun 18, 2012 | 41.52 | 41.68 | 41.27 | 41.48 | 1,192,959 | -0.21(-0.51%) |
Jun 15, 2012 | 42.07 | 42.15 | 41.49 | 41.69 | 1,263,769 | -0.31(-0.73%) |
Jun 14, 2012 | 41.01 | 42.22 | 40.80 | 42.00 | 1,592,192 | +1.26(+3.09%) |
Jun 13, 2012 | 40.58 | 41.13 | 40.54 | 40.74 | 1,207,502 | -0.01(-0.02%) |
Jun 12, 2012 | 40.55 | 40.86 | 40.38 | 40.75 | 1,273,688 | +0.33(+0.80%) |
Jun 11, 2012 | 41.38 | 41.44 | 40.37 | 40.42 | 1,417,649 | -0.76(-1.84%) |
Jun 08, 2012 | 40.18 | 41.20 | 40.05 | 41.18 | 1,319,324 | +0.99(+2.47%) |
Jun 07, 2012 | 40.21 | 40.78 | 40.10 | 40.18 | 1,458,651 | +0.30(+0.75%) |
Jun 06, 2012 | 39.01 | 39.89 | 39.01 | 39.89 | 1,243,929 | +1.10(+2.83%) |
Jun 05, 2012 | 38.26 | 38.80 | 38.18 | 38.79 | 1,148,936 | +0.45(+1.17%) |
Jun 04, 2012 | 38.05 | 38.40 | 37.80 | 38.34 | 1,200,531 | +0.25(+0.65%) |
Jun 01, 2012 | 39.23 | 39.41 | 38.09 | 38.09 | 1,689,971 | -1.61(-4.05%) |
May 31, 2012 | 39.69 | 39.93 | 39.38 | 39.70 | 1,284,214 | -0.05(-0.13%) |
May 30, 2012 | 40.14 | 40.33 | 39.74 | 39.75 | 812,973 | -0.76(-1.89%) |
May 29, 2012 | 40.44 | 40.55 | 40.01 | 40.52 | 1,199,274 | +0.40(+0.99%) |
May 25, 2012 | 40.03 | 40.20 | 39.88 | 40.12 | 746,054 | +0.16(+0.40%) |
May 24, 2012 | 39.81 | 40.12 | 39.50 | 39.97 | 944,687 | +0.31(+0.78%) |
May 23, 2012 | 39.24 | 39.73 | 38.77 | 39.66 | 1,216,751 | +0.26(+0.67%) |
May 22, 2012 | 39.76 | 40.01 | 39.30 | 39.39 | 1,183,414 | -0.24(-0.60%) |
May 21, 2012 | 39.22 | 39.70 | 39.10 | 39.63 | 1,144,824 | +0.67(+1.73%) |
May 18, 2012 | 39.76 | 40.06 | 38.86 | 38.96 | 1,136,902 | -0.76(-1.92%) |
May 17, 2012 | 40.51 | 40.56 | 39.71 | 39.72 | 1,057,566 | -0.71(-1.75%) |
May 16, 2012 | 40.54 | 40.71 | 40.24 | 40.43 | 1,093,705 | -0.04(-0.11%) |
May 15, 2012 | 40.30 | 40.65 | 40.09 | 40.47 | 883,596 | +0.10(+0.24%) |
May 14, 2012 | 40.13 | 40.63 | 39.93 | 40.37 | 874,424 | -0.11(-0.28%) |
May 11, 2012 | 40.12 | 40.68 | 40.07 | 40.49 | 860,699 | +0.15(+0.37%) |
May 10, 2012 | 39.96 | 40.47 | 39.96 | 40.34 | 906,038 | +0.61(+1.54%) |
May 09, 2012 | 39.54 | 40.16 | 39.32 | 39.73 | 1,089,754 | -0.22(-0.55%) |
May 08, 2012 | 40.24 | 40.30 | 39.06 | 39.95 | 1,722,719 | -0.59(-1.45%) |
May 07, 2012 | 39.96 | 40.68 | 39.91 | 40.53 | 1,812,839 | +0.52(+1.29%) |
May 04, 2012 | 40.49 | 40.49 | 39.81 | 40.02 | 1,007,260 | -0.60(-1.49%) |
May 03, 2012 | 40.04 | 40.71 | 39.94 | 40.62 | 1,968,537 | +0.58(+1.44%) |
May 02, 2012 | 39.87 | 40.21 | 39.82 | 40.04 | 1,072,880 | -0.18(-0.44%) |