Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.36 | 40.78 | 39.31 | 40.30 | 1,395,505 | +0.99(+2.51%) |
Jul 30, 2012 | 38.88 | 39.39 | 38.53 | 39.32 | 962,914 | +0.45(+1.15%) |
Jul 27, 2012 | 37.91 | 39.10 | 37.62 | 38.87 | 928,931 | +1.21(+3.22%) |
Jul 26, 2012 | 36.08 | 37.94 | 36.08 | 37.66 | 1,728,830 | +2.44(+6.94%) |
Jul 25, 2012 | 36.01 | 36.19 | 35.16 | 35.21 | 1,726,173 | -0.58(-1.62%) |
Jul 24, 2012 | 37.34 | 37.47 | 35.53 | 35.79 | 1,155,032 | -1.47(-3.95%) |
Jul 23, 2012 | 36.77 | 37.47 | 36.35 | 37.26 | 656,006 | -0.56(-1.47%) |
Jul 20, 2012 | 38.44 | 38.67 | 37.73 | 37.82 | 606,862 | -0.89(-2.31%) |
Jul 19, 2012 | 39.10 | 39.25 | 38.63 | 38.71 | 557,073 | -0.27(-0.68%) |
Jul 18, 2012 | 38.16 | 39.01 | 38.16 | 38.98 | 574,947 | +0.59(+1.53%) |
Jul 17, 2012 | 38.82 | 38.99 | 37.77 | 38.39 | 603,670 | -0.26(-0.67%) |
Jul 16, 2012 | 38.72 | 38.88 | 38.27 | 38.65 | 475,493 | -0.27(-0.68%) |
Jul 13, 2012 | 37.86 | 39.04 | 37.79 | 38.92 | 575,790 | +1.29(+3.43%) |
Jul 12, 2012 | 38.77 | 40.56 | 37.07 | 37.62 | 1,632,282 | -1.45(-3.71%) |
Jul 11, 2012 | 39.60 | 39.96 | 38.87 | 39.07 | 437,105 | -0.40(-1.01%) |
Jul 10, 2012 | 40.51 | 40.51 | 39.10 | 39.47 | 551,663 | -0.26(-0.65%) |
Jul 09, 2012 | 39.82 | 39.98 | 39.38 | 39.73 | 464,935 | -0.26(-0.65%) |
Jul 06, 2012 | 40.07 | 40.45 | 39.81 | 39.99 | 558,330 | -0.69(-1.69%) |
Jul 05, 2012 | 40.16 | 41.10 | 39.78 | 40.68 | 626,184 | +0.51(+1.27%) |
Jul 03, 2012 | 39.42 | 40.51 | 39.36 | 40.17 | 529,978 | +0.91(+2.31%) |
Jul 02, 2012 | 39.77 | 39.77 | 38.95 | 39.26 | 619,739 | -0.27(-0.69%) |
Jun 29, 2012 | 38.78 | 39.54 | 38.71 | 39.53 | 658,689 | +1.55(+4.08%) |
Jun 28, 2012 | 37.24 | 37.98 | 37.11 | 37.98 | 562,296 | +0.27(+0.71%) |
Jun 27, 2012 | 37.04 | 37.83 | 36.59 | 37.72 | 391,979 | +0.87(+2.36%) |
Jun 26, 2012 | 36.46 | 37.08 | 36.22 | 36.85 | 426,410 | +0.55(+1.51%) |
Jun 25, 2012 | 36.35 | 36.47 | 36.06 | 36.30 | 474,465 | -0.71(-1.92%) |
Jun 22, 2012 | 37.07 | 37.15 | 36.62 | 37.01 | 566,702 | +0.18(+0.49%) |
Jun 21, 2012 | 38.39 | 38.44 | 36.80 | 36.83 | 480,902 | -1.64(-4.25%) |
Jun 20, 2012 | 38.52 | 39.08 | 38.11 | 38.47 | 528,586 | -0.02(-0.04%) |
Jun 19, 2012 | 37.09 | 38.75 | 37.05 | 38.49 | 677,089 | +1.66(+4.51%) |
Jun 18, 2012 | 36.86 | 37.07 | 36.65 | 36.83 | 558,133 | -0.41(-1.11%) |
Jun 15, 2012 | 36.89 | 37.43 | 36.58 | 37.24 | 1,252,117 | +0.51(+1.39%) |
Jun 14, 2012 | 36.50 | 36.96 | 36.22 | 36.73 | 610,869 | +0.24(+0.67%) |
Jun 13, 2012 | 36.50 | 36.98 | 36.22 | 36.49 | 586,148 | -0.38(-1.02%) |
Jun 12, 2012 | 37.04 | 37.14 | 36.40 | 36.86 | 747,346 | +0.12(+0.32%) |
Jun 11, 2012 | 38.57 | 38.59 | 36.72 | 36.75 | 1,221,965 | -1.35(-3.55%) |
Jun 08, 2012 | 37.96 | 38.26 | 37.21 | 38.10 | 893,472 | +0.05(+0.14%) |
Jun 07, 2012 | 37.93 | 38.88 | 37.73 | 38.05 | 947,619 | +0.73(+1.95%) |
Jun 06, 2012 | 36.54 | 37.33 | 36.54 | 37.32 | 523,634 | +1.11(+3.07%) |
Jun 05, 2012 | 35.78 | 36.29 | 35.54 | 36.21 | 464,769 | +0.20(+0.57%) |
Jun 04, 2012 | 36.07 | 36.07 | 35.08 | 36.00 | 1,024,975 | -0.07(-0.20%) |
Jun 01, 2012 | 35.89 | 36.61 | 35.82 | 36.07 | 739,317 | -0.88(-2.39%) |
May 31, 2012 | 37.64 | 37.77 | 36.53 | 36.96 | 610,688 | -0.71(-1.89%) |
May 30, 2012 | 37.94 | 38.02 | 37.43 | 37.67 | 599,720 | -0.99(-2.57%) |
May 29, 2012 | 37.96 | 38.85 | 37.96 | 38.67 | 512,714 | +1.20(+3.21%) |
May 25, 2012 | 37.41 | 37.65 | 37.21 | 37.46 | 691,072 | -0.05(-0.12%) |
May 24, 2012 | 38.70 | 38.70 | 37.04 | 37.51 | 721,176 | -0.93(-2.42%) |
May 23, 2012 | 37.30 | 38.52 | 36.75 | 38.44 | 631,146 | +0.60(+1.59%) |
May 22, 2012 | 38.45 | 38.78 | 37.54 | 37.84 | 757,566 | -0.55(-1.42%) |
May 21, 2012 | 37.15 | 38.47 | 37.02 | 38.38 | 638,204 | +1.39(+3.76%) |
May 18, 2012 | 37.99 | 38.27 | 36.79 | 37.00 | 777,077 | -0.72(-1.90%) |
May 17, 2012 | 39.07 | 39.41 | 37.63 | 37.71 | 796,461 | -1.21(-3.11%) |
May 16, 2012 | 40.39 | 40.84 | 38.76 | 38.92 | 1,009,063 | -1.24(-3.09%) |
May 15, 2012 | 40.72 | 41.14 | 40.02 | 40.16 | 777,332 | -0.64(-1.57%) |
May 14, 2012 | 40.48 | 41.26 | 40.25 | 40.80 | 546,048 | -0.23(-0.55%) |
May 11, 2012 | 40.59 | 41.88 | 40.48 | 41.03 | 353,294 | +0.00(+0.00%) |
May 10, 2012 | 41.51 | 41.77 | 40.62 | 41.03 | 530,544 | -0.09(-0.23%) |
May 09, 2012 | 40.30 | 41.77 | 39.93 | 41.12 | 649,326 | -0.05(-0.11%) |
May 08, 2012 | 41.21 | 41.26 | 40.25 | 41.17 | 701,582 | -0.41(-0.99%) |
May 07, 2012 | 41.39 | 41.86 | 41.05 | 41.58 | 340,418 | -0.05(-0.13%) |
May 04, 2012 | 42.67 | 42.80 | 41.44 | 41.64 | 657,137 | -1.37(-3.19%) |
May 03, 2012 | 43.61 | 44.02 | 42.91 | 43.01 | 535,137 | -0.62(-1.41%) |
May 02, 2012 | 43.38 | 43.79 | 43.21 | 43.63 | 551,576 | -0.22(-0.50%) |