Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 43.11 | 43.20 | 42.97 | 43.05 | 23,428 | -0.17(-0.40%) |
Jul 30, 2012 | 43.30 | 43.56 | 43.17 | 43.22 | 41,444 | -0.21(-0.48%) |
Jul 27, 2012 | 42.74 | 43.62 | 42.58 | 43.43 | 24,931 | +0.88(+2.07%) |
Jul 26, 2012 | 42.55 | 42.61 | 42.31 | 42.55 | 33,521 | +0.79(+1.89%) |
Jul 25, 2012 | 41.84 | 42.00 | 41.57 | 41.76 | 37,175 | +0.13(+0.32%) |
Jul 24, 2012 | 41.82 | 41.88 | 41.27 | 41.62 | 32,401 | -0.12(-0.28%) |
Jul 23, 2012 | 41.33 | 41.84 | 41.23 | 41.74 | 104,598 | -0.34(-0.81%) |
Jul 20, 2012 | 42.42 | 42.47 | 42.08 | 42.08 | 45,766 | -0.70(-1.63%) |
Jul 19, 2012 | 43.27 | 43.36 | 42.68 | 42.78 | 30,460 | -0.46(-1.06%) |
Jul 18, 2012 | 43.23 | 43.51 | 43.10 | 43.24 | 28,099 | -0.21(-0.48%) |
Jul 17, 2012 | 43.50 | 43.51 | 42.80 | 43.44 | 22,806 | +0.24(+0.56%) |
Jul 16, 2012 | 43.30 | 43.48 | 43.11 | 43.20 | 23,738 | -0.03(-0.08%) |
Jul 13, 2012 | 42.31 | 43.30 | 42.31 | 43.24 | 41,769 | +1.27(+3.03%) |
Jul 12, 2012 | 41.96 | 42.15 | 41.78 | 41.96 | 29,829 | -0.42(-1.00%) |
Jul 11, 2012 | 42.11 | 42.51 | 42.08 | 42.39 | 50,199 | +0.29(+0.69%) |
Jul 10, 2012 | 42.70 | 42.90 | 41.92 | 42.10 | 55,192 | -0.32(-0.75%) |
Jul 09, 2012 | 42.48 | 42.51 | 42.21 | 42.41 | 17,053 | -0.28(-0.66%) |
Jul 06, 2012 | 42.49 | 42.80 | 42.47 | 42.70 | 10,600 | -0.32(-0.75%) |
Jul 05, 2012 | 43.39 | 43.41 | 42.98 | 43.02 | 43,215 | -0.66(-1.50%) |
Jul 03, 2012 | 43.43 | 43.81 | 43.37 | 43.68 | 26,343 | +0.17(+0.40%) |
Jul 02, 2012 | 43.26 | 43.53 | 42.96 | 43.50 | 66,325 | +0.32(+0.75%) |
Jun 29, 2012 | 43.08 | 43.18 | 42.80 | 43.18 | 76,315 | +1.15(+2.73%) |
Jun 28, 2012 | 41.83 | 42.07 | 41.31 | 42.03 | 49,691 | -0.27(-0.65%) |
Jun 27, 2012 | 41.91 | 42.41 | 41.70 | 42.31 | 19,509 | +0.55(+1.31%) |
Jun 26, 2012 | 41.72 | 41.96 | 41.46 | 41.76 | 71,058 | +0.25(+0.60%) |
Jun 25, 2012 | 41.90 | 41.93 | 41.33 | 41.51 | 104,304 | -1.02(-2.41%) |
Jun 22, 2012 | 42.26 | 42.62 | 42.24 | 42.53 | 53,626 | +0.64(+1.54%) |
Jun 21, 2012 | 43.05 | 43.22 | 41.89 | 41.89 | 42,140 | -1.07(-2.49%) |
Jun 20, 2012 | 42.90 | 43.21 | 42.51 | 42.95 | 42,959 | +0.18(+0.43%) |
Jun 19, 2012 | 42.28 | 42.95 | 42.27 | 42.77 | 102,544 | +0.83(+1.97%) |
Jun 18, 2012 | 41.85 | 42.30 | 41.72 | 41.94 | 19,457 | -0.25(-0.59%) |
Jun 15, 2012 | 41.74 | 42.21 | 41.46 | 42.19 | 44,225 | +0.71(+1.72%) |
Jun 14, 2012 | 41.14 | 41.69 | 41.07 | 41.48 | 88,801 | +0.50(+1.23%) |
Jun 13, 2012 | 40.96 | 41.56 | 40.88 | 40.98 | 26,396 | -0.19(-0.46%) |
Jun 12, 2012 | 40.59 | 41.17 | 40.20 | 41.17 | 41,984 | +0.72(+1.78%) |
Jun 11, 2012 | 41.68 | 41.79 | 40.45 | 40.45 | 54,588 | -0.76(-1.85%) |
Jun 08, 2012 | 40.62 | 41.21 | 40.22 | 41.21 | 16,598 | +0.54(+1.32%) |
Jun 07, 2012 | 41.40 | 41.49 | 40.63 | 40.67 | 80,920 | -0.02(-0.04%) |
Jun 06, 2012 | 40.00 | 40.69 | 39.85 | 40.69 | 42,685 | +1.15(+2.91%) |
Jun 05, 2012 | 38.81 | 39.60 | 38.81 | 39.54 | 79,151 | +0.66(+1.70%) |
Jun 04, 2012 | 39.39 | 39.43 | 38.68 | 38.87 | 118,268 | -0.47(-1.20%) |
Jun 01, 2012 | 40.21 | 40.30 | 39.23 | 39.34 | 138,539 | -1.71(-4.17%) |
May 31, 2012 | 40.95 | 41.39 | 40.48 | 41.06 | 144,282 | +0.19(+0.47%) |
May 30, 2012 | 41.24 | 41.33 | 40.77 | 40.87 | 480,922 | -0.89(-2.14%) |
May 29, 2012 | 41.67 | 41.79 | 41.40 | 41.76 | 651,128 | +0.55(+1.35%) |
May 25, 2012 | 41.31 | 41.56 | 41.16 | 41.21 | 34,374 | -0.12(-0.28%) |
May 24, 2012 | 41.47 | 41.58 | 40.93 | 41.32 | 57,063 | +0.03(+0.08%) |
May 23, 2012 | 40.64 | 41.35 | 40.35 | 41.29 | 91,689 | +0.16(+0.38%) |
May 22, 2012 | 40.87 | 41.79 | 40.83 | 41.13 | 80,963 | +0.49(+1.20%) |
May 21, 2012 | 40.40 | 40.88 | 40.22 | 40.64 | 95,759 | +0.32(+0.80%) |
May 18, 2012 | 40.94 | 40.98 | 40.18 | 40.32 | 64,329 | -0.46(-1.12%) |
May 17, 2012 | 41.59 | 41.65 | 40.78 | 40.78 | 164,870 | -0.85(-2.05%) |
May 16, 2012 | 42.44 | 42.71 | 41.63 | 41.63 | 70,044 | -0.52(-1.24%) |
May 15, 2012 | 42.40 | 42.75 | 42.08 | 42.15 | 270,156 | -0.22(-0.53%) |
May 14, 2012 | 42.69 | 42.85 | 42.37 | 42.37 | 161,968 | -1.01(-2.33%) |
May 11, 2012 | 43.06 | 43.82 | 42.89 | 43.38 | 58,046 | -0.65(-1.48%) |
May 10, 2012 | 44.41 | 44.58 | 43.95 | 44.04 | 212,709 | +0.17(+0.38%) |
May 09, 2012 | 43.82 | 44.19 | 43.49 | 43.87 | 396,254 | -0.58(-1.30%) |
May 08, 2012 | 44.43 | 44.69 | 44.05 | 44.45 | 59,169 | -0.35(-0.78%) |
May 07, 2012 | 44.46 | 44.98 | 44.34 | 44.80 | 91,096 | +0.22(+0.50%) |
May 04, 2012 | 45.11 | 45.11 | 44.50 | 44.58 | 123,280 | -0.72(-1.59%) |
May 03, 2012 | 45.83 | 45.93 | 45.16 | 45.30 | 153,898 | -0.49(-1.07%) |
May 02, 2012 | 45.98 | 45.98 | 45.54 | 45.78 | 27,627 | -0.55(-1.18%) |