Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 43.10 | 43.19 | 42.96 | 43.04 | 23,432 | -0.17(-0.40%) |
Jul 30, 2012 | 43.29 | 43.55 | 43.16 | 43.21 | 41,452 | -0.21(-0.48%) |
Jul 27, 2012 | 42.73 | 43.61 | 42.57 | 43.42 | 24,936 | +0.88(+2.07%) |
Jul 26, 2012 | 42.55 | 42.60 | 42.30 | 42.54 | 33,528 | +0.79(+1.89%) |
Jul 25, 2012 | 41.83 | 41.99 | 41.57 | 41.75 | 37,183 | +0.13(+0.32%) |
Jul 24, 2012 | 41.81 | 41.87 | 41.27 | 41.62 | 32,407 | -0.12(-0.28%) |
Jul 23, 2012 | 41.32 | 41.83 | 41.22 | 41.73 | 104,618 | -0.34(-0.81%) |
Jul 20, 2012 | 42.41 | 42.46 | 42.07 | 42.07 | 45,775 | -0.70(-1.63%) |
Jul 19, 2012 | 43.26 | 43.35 | 42.67 | 42.77 | 30,466 | -0.46(-1.06%) |
Jul 18, 2012 | 43.22 | 43.50 | 43.10 | 43.23 | 28,105 | -0.21(-0.48%) |
Jul 17, 2012 | 43.49 | 43.50 | 42.79 | 43.44 | 22,811 | +0.24(+0.56%) |
Jul 16, 2012 | 43.30 | 43.47 | 43.10 | 43.20 | 23,743 | -0.03(-0.08%) |
Jul 13, 2012 | 42.31 | 43.29 | 42.31 | 43.23 | 41,777 | +1.27(+3.03%) |
Jul 12, 2012 | 41.96 | 42.14 | 41.77 | 41.96 | 29,834 | -0.42(-1.00%) |
Jul 11, 2012 | 42.10 | 42.51 | 42.07 | 42.38 | 50,209 | +0.29(+0.69%) |
Jul 10, 2012 | 42.70 | 42.89 | 41.91 | 42.09 | 55,202 | -0.32(-0.74%) |
Jul 09, 2012 | 42.47 | 42.51 | 42.21 | 42.41 | 17,056 | -0.28(-0.66%) |
Jul 06, 2012 | 42.48 | 42.79 | 42.46 | 42.69 | 10,602 | -0.32(-0.75%) |
Jul 05, 2012 | 43.39 | 43.40 | 42.97 | 43.01 | 43,224 | -0.66(-1.50%) |
Jul 03, 2012 | 43.42 | 43.80 | 43.36 | 43.67 | 26,348 | +0.17(+0.40%) |
Jul 02, 2012 | 43.25 | 43.52 | 42.95 | 43.49 | 66,338 | +0.32(+0.75%) |
Jun 29, 2012 | 43.07 | 43.17 | 42.79 | 43.17 | 76,330 | +1.15(+2.73%) |
Jun 28, 2012 | 41.82 | 42.06 | 41.30 | 42.02 | 49,700 | -0.27(-0.65%) |
Jun 27, 2012 | 41.91 | 42.41 | 41.69 | 42.30 | 19,513 | +0.55(+1.31%) |
Jun 26, 2012 | 41.71 | 41.96 | 41.45 | 41.75 | 71,072 | +0.25(+0.60%) |
Jun 25, 2012 | 41.89 | 41.92 | 41.32 | 41.50 | 104,325 | -1.02(-2.41%) |
Jun 22, 2012 | 42.26 | 42.61 | 42.23 | 42.52 | 53,637 | +0.64(+1.54%) |
Jun 21, 2012 | 43.04 | 43.21 | 41.88 | 41.88 | 42,149 | -1.07(-2.49%) |
Jun 20, 2012 | 42.89 | 43.20 | 42.51 | 42.95 | 42,968 | +0.18(+0.43%) |
Jun 19, 2012 | 42.27 | 42.94 | 42.26 | 42.76 | 102,564 | +0.83(+1.97%) |
Jun 18, 2012 | 41.84 | 42.29 | 41.71 | 41.94 | 19,460 | -0.25(-0.59%) |
Jun 15, 2012 | 41.73 | 42.20 | 41.45 | 42.18 | 44,234 | +0.71(+1.72%) |
Jun 14, 2012 | 41.13 | 41.68 | 41.06 | 41.47 | 88,819 | +0.50(+1.23%) |
Jun 13, 2012 | 40.95 | 41.55 | 40.87 | 40.97 | 26,401 | -0.19(-0.46%) |
Jun 12, 2012 | 40.58 | 41.16 | 40.19 | 41.16 | 41,992 | +0.72(+1.78%) |
Jun 11, 2012 | 41.67 | 41.79 | 40.44 | 40.44 | 54,598 | -0.76(-1.85%) |
Jun 08, 2012 | 40.61 | 41.20 | 40.21 | 41.20 | 16,601 | +0.54(+1.32%) |
Jun 07, 2012 | 41.39 | 41.48 | 40.62 | 40.66 | 80,936 | -0.02(-0.04%) |
Jun 06, 2012 | 39.99 | 40.68 | 39.84 | 40.68 | 42,693 | +1.15(+2.91%) |
Jun 05, 2012 | 38.80 | 39.59 | 38.80 | 39.53 | 79,166 | +0.66(+1.70%) |
Jun 04, 2012 | 39.38 | 39.42 | 38.67 | 38.87 | 118,291 | -0.47(-1.20%) |
Jun 01, 2012 | 40.21 | 40.29 | 39.22 | 39.34 | 138,566 | -1.71(-4.17%) |
May 31, 2012 | 40.94 | 41.38 | 40.47 | 41.05 | 144,310 | +0.19(+0.47%) |
May 30, 2012 | 41.23 | 41.32 | 40.76 | 40.86 | 481,016 | -0.89(-2.14%) |
May 29, 2012 | 41.66 | 41.78 | 41.39 | 41.75 | 651,255 | +0.55(+1.35%) |
May 25, 2012 | 41.31 | 41.55 | 41.15 | 41.20 | 34,381 | -0.12(-0.28%) |
May 24, 2012 | 41.46 | 41.57 | 40.92 | 41.31 | 57,074 | +0.03(+0.08%) |
May 23, 2012 | 40.63 | 41.34 | 40.34 | 41.28 | 91,707 | +0.16(+0.38%) |
May 22, 2012 | 40.86 | 41.79 | 40.83 | 41.12 | 80,979 | +0.49(+1.20%) |
May 21, 2012 | 40.40 | 40.87 | 40.21 | 40.64 | 95,777 | +0.32(+0.80%) |
May 18, 2012 | 40.93 | 40.97 | 40.17 | 40.31 | 64,341 | -0.46(-1.12%) |
May 17, 2012 | 41.58 | 41.65 | 40.77 | 40.77 | 164,903 | -0.85(-2.05%) |
May 16, 2012 | 42.43 | 42.70 | 41.62 | 41.62 | 70,058 | -0.52(-1.24%) |
May 15, 2012 | 42.39 | 42.75 | 42.08 | 42.14 | 270,208 | -0.22(-0.53%) |
May 14, 2012 | 42.68 | 42.84 | 42.37 | 42.37 | 162,000 | -1.01(-2.33%) |
May 11, 2012 | 43.05 | 43.81 | 42.88 | 43.38 | 58,057 | -0.65(-1.48%) |
May 10, 2012 | 44.40 | 44.58 | 43.94 | 44.03 | 212,750 | +0.17(+0.38%) |
May 09, 2012 | 43.81 | 44.18 | 43.48 | 43.86 | 396,331 | -0.58(-1.30%) |
May 08, 2012 | 44.42 | 44.68 | 44.05 | 44.44 | 59,181 | -0.35(-0.78%) |
May 07, 2012 | 44.45 | 44.97 | 44.34 | 44.79 | 91,114 | +0.22(+0.50%) |
May 04, 2012 | 45.10 | 45.10 | 44.49 | 44.57 | 123,304 | -0.72(-1.59%) |
May 03, 2012 | 45.82 | 45.92 | 45.15 | 45.29 | 153,928 | -0.49(-1.07%) |
May 02, 2012 | 45.97 | 45.97 | 45.53 | 45.77 | 27,632 | -0.55(-1.18%) |