Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.05 | 39.94 | 39.02 | 39.92 | 20,624 | +0.89(+2.28%) |
Jul 30, 2012 | 38.84 | 39.03 | 38.75 | 39.03 | 10,400 | +0.21(+0.54%) |
Jul 27, 2012 | 39.10 | 39.10 | 38.67 | 38.82 | 16,424 | -0.31(-0.79%) |
Jul 26, 2012 | 38.78 | 39.23 | 38.78 | 39.13 | 20,650 | -0.22(-0.56%) |
Jul 25, 2012 | 39.54 | 40.00 | 39.24 | 39.35 | 2,975 | -0.05(-0.13%) |
Jul 24, 2012 | 39.41 | 39.59 | 39.40 | 39.40 | 1,275 | -0.16(-0.40%) |
Jul 23, 2012 | 39.58 | 39.71 | 39.24 | 39.56 | 16,925 | +1.33(+3.48%) |
Jul 20, 2012 | 38.32 | 38.42 | 38.17 | 38.23 | 7,165 | +0.45(+1.19%) |
Jul 19, 2012 | 38.22 | 38.22 | 37.60 | 37.78 | 28,052 | -1.12(-2.88%) |
Jul 18, 2012 | 38.88 | 38.96 | 38.88 | 38.90 | 3,729 | -0.37(-0.94%) |
Jul 17, 2012 | 39.17 | 39.57 | 39.05 | 39.27 | 29,175 | -0.22(-0.56%) |
Jul 16, 2012 | 40.00 | 40.16 | 39.45 | 39.49 | 2,140 | -0.66(-1.64%) |
Jul 13, 2012 | 40.40 | 40.40 | 39.96 | 40.15 | 3,725 | -0.50(-1.23%) |
Jul 12, 2012 | 41.42 | 41.42 | 40.59 | 40.65 | 5,680 | +0.06(+0.15%) |
Jul 11, 2012 | 40.92 | 41.09 | 40.46 | 40.59 | 5,450 | -0.94(-2.26%) |
Jul 10, 2012 | 40.87 | 41.73 | 40.87 | 41.53 | 2,375 | +0.68(+1.66%) |
Jul 09, 2012 | 41.55 | 41.55 | 40.50 | 40.85 | 4,041 | -0.63(-1.52%) |
Jul 06, 2012 | 41.36 | 41.60 | 41.24 | 41.48 | 7,055 | +1.16(+2.88%) |
Jul 05, 2012 | 40.18 | 40.32 | 40.10 | 40.32 | 10,534 | +0.37(+0.93%) |
Jul 03, 2012 | 40.26 | 40.32 | 39.82 | 39.95 | 22,351 | -1.97(-4.70%) |
Jul 02, 2012 | 41.95 | 42.71 | 41.54 | 41.92 | 60,337 | +0.47(+1.13%) |
Jun 29, 2012 | 43.12 | 43.36 | 41.14 | 41.45 | 50,696 | -3.58(-7.95%) |
Jun 28, 2012 | 45.05 | 45.47 | 44.98 | 45.03 | 7,972 | +0.93(+2.11%) |
Jun 27, 2012 | 44.12 | 44.29 | 43.90 | 44.10 | 15,512 | -0.54(-1.21%) |
Jun 26, 2012 | 44.72 | 45.09 | 44.54 | 44.64 | 4,770 | +0.01(+0.02%) |
Jun 25, 2012 | 45.13 | 45.13 | 44.63 | 44.63 | 3,848 | +0.46(+1.04%) |
Jun 22, 2012 | 45.10 | 45.13 | 44.17 | 44.17 | 4,777 | -1.06(-2.34%) |
Jun 21, 2012 | 43.99 | 45.39 | 43.85 | 45.23 | 27,267 | +1.44(+3.29%) |
Jun 20, 2012 | 42.66 | 43.88 | 42.63 | 43.79 | 45,800 | +1.69(+4.01%) |
Jun 19, 2012 | 42.02 | 42.23 | 42.02 | 42.10 | 12,340 | -0.49(-1.15%) |
Jun 18, 2012 | 42.97 | 43.03 | 42.50 | 42.59 | 12,435 | +0.42(+1.00%) |
Jun 15, 2012 | 42.21 | 42.42 | 42.15 | 42.17 | 9,040 | +0.05(+0.12%) |
Jun 14, 2012 | 42.89 | 42.89 | 41.97 | 42.12 | 6,205 | -0.82(-1.91%) |
Jun 13, 2012 | 43.02 | 43.11 | 42.30 | 42.94 | 7,176 | +0.44(+1.04%) |
Jun 12, 2012 | 42.72 | 42.91 | 42.50 | 42.50 | 4,687 | -0.99(-2.28%) |
Jun 11, 2012 | 42.01 | 43.59 | 42.01 | 43.49 | 17,383 | +1.43(+3.40%) |
Jun 08, 2012 | 42.97 | 42.97 | 41.98 | 42.06 | 12,439 | -0.07(-0.17%) |
Jun 07, 2012 | 40.73 | 42.32 | 40.73 | 42.13 | 14,080 | +0.59(+1.42%) |
Jun 06, 2012 | 41.65 | 41.83 | 41.04 | 41.54 | 450,917 | -0.61(-1.45%) |
Jun 05, 2012 | 42.24 | 42.35 | 42.07 | 42.15 | 7,473 | +0.04(+0.09%) |
Jun 04, 2012 | 42.65 | 42.86 | 42.11 | 42.11 | 41,054 | -0.49(-1.15%) |
Jun 01, 2012 | 42.28 | 43.02 | 42.13 | 42.60 | 55,499 | +1.54(+3.75%) |
May 31, 2012 | 40.60 | 41.26 | 40.59 | 41.06 | 23,476 | +0.49(+1.21%) |
May 30, 2012 | 39.97 | 40.71 | 39.97 | 40.57 | 44,991 | +1.32(+3.36%) |
May 29, 2012 | 38.86 | 39.36 | 38.58 | 39.25 | 26,318 | +0.07(+0.18%) |
May 25, 2012 | 39.07 | 39.25 | 39.07 | 39.18 | 7,407 | +0.02(+0.05%) |
May 24, 2012 | 39.26 | 39.40 | 39.00 | 39.16 | 11,252 | -0.18(-0.46%) |
May 23, 2012 | 39.05 | 39.81 | 38.52 | 39.34 | 10,622 | +0.42(+1.08%) |
May 22, 2012 | 38.51 | 39.07 | 38.48 | 38.92 | 8,669 | +0.74(+1.95%) |
May 21, 2012 | 38.78 | 38.78 | 38.18 | 38.18 | 11,765 | -0.78(-2.01%) |
May 18, 2012 | 38.67 | 38.96 | 38.55 | 38.96 | 7,536 | +0.46(+1.19%) |
May 17, 2012 | 37.96 | 38.50 | 37.96 | 38.50 | 11,442 | +0.21(+0.55%) |
May 16, 2012 | 38.26 | 38.70 | 37.27 | 38.29 | 15,877 | +0.19(+0.50%) |
May 15, 2012 | 37.46 | 38.18 | 37.43 | 38.10 | 22,453 | +0.41(+1.09%) |
May 14, 2012 | 37.60 | 37.84 | 37.50 | 37.69 | 16,251 | +0.67(+1.81%) |
May 11, 2012 | 37.15 | 37.15 | 36.64 | 37.02 | 4,711 | +0.21(+0.57%) |
May 10, 2012 | 36.47 | 36.81 | 36.35 | 36.81 | 6,275 | +0.07(+0.19%) |
May 09, 2012 | 37.04 | 39.20 | 34.68 | 36.74 | 12,502 | +0.31(+0.85%) |
May 08, 2012 | 36.68 | 37.20 | 36.42 | 36.43 | 12,507 | +0.24(+0.66%) |
May 07, 2012 | 36.54 | 36.87 | 36.18 | 36.19 | 17,651 | +0.09(+0.26%) |
May 04, 2012 | 35.60 | 36.41 | 35.46 | 36.10 | 57,088 | +1.41(+4.06%) |
May 03, 2012 | 34.30 | 34.77 | 34.30 | 34.69 | 12,480 | +0.84(+2.48%) |
May 02, 2012 | 33.70 | 33.90 | 33.69 | 33.85 | 5,791 | +0.19(+0.56%) |