Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.69 | 40.75 | 40.33 | 40.50 | 384,883 | -0.18(-0.44%) |
Jul 30, 2012 | 40.58 | 40.99 | 40.46 | 40.68 | 359,022 | +0.10(+0.25%) |
Jul 27, 2012 | 40.44 | 40.86 | 40.27 | 40.58 | 483,822 | +0.39(+0.97%) |
Jul 26, 2012 | 40.08 | 40.29 | 39.91 | 40.19 | 466,274 | +0.49(+1.23%) |
Jul 25, 2012 | 40.03 | 40.09 | 39.60 | 39.70 | 514,080 | -0.15(-0.38%) |
Jul 24, 2012 | 39.75 | 39.88 | 39.54 | 39.85 | 979,230 | +0.12(+0.30%) |
Jul 23, 2012 | 39.57 | 39.86 | 39.20 | 39.73 | 431,755 | -0.17(-0.43%) |
Jul 20, 2012 | 39.57 | 40.18 | 39.49 | 39.90 | 444,653 | +0.10(+0.25%) |
Jul 19, 2012 | 39.27 | 39.95 | 39.13 | 39.80 | 466,569 | +0.50(+1.27%) |
Jul 18, 2012 | 39.17 | 39.42 | 39.09 | 39.30 | 410,991 | -0.03(-0.08%) |
Jul 17, 2012 | 39.34 | 39.42 | 39.10 | 39.33 | 318,447 | +0.02(+0.05%) |
Jul 16, 2012 | 39.30 | 39.58 | 39.17 | 39.31 | 285,169 | -0.11(-0.28%) |
Jul 14, 2012 | 39.03 | 39.54 | 39.03 | 39.42 | 423,299 | +0.00(+0.00%) |
Jul 13, 2012 | 39.03 | 39.54 | 39.03 | 39.42 | 417,059 | +0.49(+1.26%) |
Jul 12, 2012 | 39.11 | 39.50 | 38.89 | 38.93 | 320,870 | -0.41(-1.04%) |
Jul 11, 2012 | 39.17 | 39.55 | 39.13 | 39.34 | 659,049 | +0.22(+0.56%) |
Jul 10, 2012 | 39.13 | 39.31 | 38.99 | 39.12 | 412,137 | +0.10(+0.26%) |
Jul 09, 2012 | 38.83 | 39.06 | 38.56 | 39.02 | 446,148 | +0.08(+0.21%) |
Jul 06, 2012 | 38.47 | 39.05 | 38.45 | 38.94 | 399,246 | +0.20(+0.52%) |
Jul 05, 2012 | 39.00 | 39.25 | 38.73 | 38.74 | 410,463 | -0.41(-1.05%) |
Jul 03, 2012 | 38.96 | 39.15 | 38.86 | 39.15 | 140,206 | +0.14(+0.36%) |
Jul 02, 2012 | 38.75 | 39.03 | 38.67 | 39.01 | 466,669 | +0.25(+0.64%) |
Jun 30, 2012 | 39.00 | 39.12 | 38.46 | 38.76 | 504,568 | +0.01(+0.03%) |
Jun 29, 2012 | 39.00 | 39.12 | 38.46 | 38.75 | 649,783 | +0.26(+0.68%) |
Jun 28, 2012 | 37.88 | 38.50 | 37.82 | 38.49 | 334,012 | +0.32(+0.84%) |
Jun 27, 2012 | 37.89 | 38.29 | 37.89 | 38.17 | 469,020 | +0.25(+0.66%) |
Jun 26, 2012 | 38.14 | 38.24 | 37.83 | 37.92 | 382,834 | -0.13(-0.34%) |
Jun 25, 2012 | 37.79 | 38.14 | 37.59 | 38.05 | 421,956 | -0.18(-0.47%) |
Jun 22, 2012 | 37.67 | 38.28 | 37.58 | 38.23 | 688,889 | +0.59(+1.57%) |
Jun 21, 2012 | 39.06 | 39.06 | 37.63 | 37.64 | 880,703 | -1.32(-3.39%) |
Jun 20, 2012 | 39.14 | 39.22 | 38.70 | 38.96 | 513,623 | -0.26(-0.66%) |
Jun 19, 2012 | 38.59 | 39.32 | 38.59 | 39.22 | 562,332 | +0.54(+1.40%) |
Jun 18, 2012 | 38.52 | 38.80 | 38.48 | 38.68 | 374,699 | -0.03(-0.08%) |
Jun 15, 2012 | 38.60 | 38.79 | 38.47 | 38.71 | 501,853 | +0.29(+0.75%) |
Jun 14, 2012 | 38.39 | 38.56 | 38.11 | 38.42 | 480,923 | +0.17(+0.44%) |
Jun 13, 2012 | 38.07 | 38.36 | 37.88 | 38.25 | 373,427 | +0.11(+0.29%) |
Jun 12, 2012 | 38.03 | 38.16 | 37.71 | 38.14 | 412,436 | +0.10(+0.26%) |
Jun 11, 2012 | 38.35 | 38.50 | 38.00 | 38.04 | 305,216 | -0.11(-0.29%) |
Jun 08, 2012 | 37.74 | 38.17 | 37.66 | 38.15 | 481,612 | +0.27(+0.71%) |
Jun 07, 2012 | 37.96 | 38.43 | 37.82 | 37.88 | 538,735 | +0.18(+0.48%) |
Jun 06, 2012 | 37.13 | 37.73 | 37.06 | 37.70 | 1,097,062 | +0.73(+1.97%) |
Jun 05, 2012 | 36.81 | 37.21 | 36.76 | 36.97 | 412,471 | +0.12(+0.33%) |
Jun 04, 2012 | 37.01 | 37.18 | 36.72 | 36.85 | 457,973 | -0.09(-0.24%) |
Jun 02, 2012 | 37.12 | 37.48 | 36.86 | 36.94 | 699,253 | +0.00(+0.00%) |
Jun 01, 2012 | 37.12 | 37.48 | 36.86 | 36.94 | 699,253 | -0.54(-1.44%) |
May 31, 2012 | 37.20 | 37.78 | 37.11 | 37.48 | 600,041 | +0.47(+1.27%) |
May 30, 2012 | 37.34 | 37.81 | 37.01 | 37.01 | 617,490 | -0.53(-1.41%) |
May 29, 2012 | 37.44 | 37.72 | 37.30 | 37.54 | 356,488 | +0.27(+0.72%) |
May 25, 2012 | 37.39 | 37.47 | 36.81 | 37.27 | 263,038 | -0.07(-0.19%) |
May 24, 2012 | 36.92 | 37.35 | 36.81 | 37.34 | 360,165 | +0.42(+1.14%) |
May 23, 2012 | 37.04 | 37.17 | 36.74 | 36.92 | 489,024 | -0.29(-0.78%) |
May 22, 2012 | 36.91 | 37.22 | 36.88 | 37.21 | 582,767 | +0.31(+0.84%) |
May 21, 2012 | 36.80 | 36.95 | 36.59 | 36.90 | 552,752 | +0.05(+0.14%) |
May 18, 2012 | 37.07 | 37.25 | 36.69 | 36.85 | 597,696 | -0.09(-0.24%) |
May 17, 2012 | 37.61 | 37.83 | 36.94 | 36.94 | 724,253 | -0.70(-1.86%) |
May 16, 2012 | 37.63 | 37.83 | 37.50 | 37.64 | 490,203 | -0.27(-0.71%) |
May 15, 2012 | 38.14 | 38.27 | 37.75 | 37.91 | 597,121 | -0.38(-0.99%) |
May 14, 2012 | 38.36 | 38.49 | 38.10 | 38.29 | 1,749,296 | -0.28(-0.73%) |
May 11, 2012 | 38.52 | 38.97 | 38.44 | 38.57 | 1,681,506 | -0.07(-0.18%) |
May 10, 2012 | 38.50 | 38.93 | 38.41 | 38.64 | 1,575,793 | +0.39(+1.02%) |
May 09, 2012 | 38.22 | 38.53 | 38.08 | 38.25 | 479,406 | -0.25(-0.65%) |
May 08, 2012 | 38.13 | 38.61 | 38.08 | 38.50 | 555,996 | +0.19(+0.50%) |
May 07, 2012 | 38.44 | 38.69 | 38.21 | 38.31 | 515,747 | -0.19(-0.49%) |
May 04, 2012 | 38.40 | 38.84 | 38.40 | 38.50 | 477,466 | -0.05(-0.13%) |
May 03, 2012 | 38.70 | 38.80 | 38.41 | 38.55 | 623,003 | -0.25(-0.64%) |
May 02, 2012 | 40.29 | 40.29 | 38.78 | 38.80 | 735,505 | -0.57(-1.45%) |