Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 43.42 | 43.70 | 42.74 | 42.87 | 243,304 | -0.77(-1.76%) |
Jul 30, 2012 | 43.69 | 44.12 | 43.43 | 43.64 | 188,609 | +0.13(+0.30%) |
Jul 27, 2012 | 42.83 | 43.73 | 42.28 | 43.51 | 207,282 | +1.17(+2.76%) |
Jul 26, 2012 | 42.47 | 43.14 | 41.74 | 42.34 | 254,982 | +0.56(+1.34%) |
Jul 25, 2012 | 42.06 | 42.13 | 41.09 | 41.78 | 211,596 | -0.06(-0.14%) |
Jul 24, 2012 | 42.38 | 42.38 | 41.67 | 41.84 | 216,643 | -0.45(-1.06%) |
Jul 23, 2012 | 42.25 | 42.41 | 41.39 | 42.29 | 223,904 | -0.85(-1.97%) |
Jul 20, 2012 | 43.05 | 43.18 | 42.75 | 43.14 | 144,602 | -0.29(-0.67%) |
Jul 19, 2012 | 42.92 | 43.57 | 42.89 | 43.43 | 405,706 | +0.83(+1.95%) |
Jul 18, 2012 | 42.53 | 42.83 | 42.49 | 42.60 | 285,001 | +0.04(+0.09%) |
Jul 17, 2012 | 42.24 | 42.86 | 42.07 | 42.56 | 322,149 | +0.63(+1.50%) |
Jul 16, 2012 | 41.68 | 42.10 | 41.45 | 41.93 | 132,069 | +0.17(+0.41%) |
Jul 13, 2012 | 41.38 | 41.94 | 41.34 | 41.76 | 116,466 | +0.46(+1.11%) |
Jul 12, 2012 | 40.95 | 41.52 | 40.50 | 41.30 | 225,381 | +0.01(+0.02%) |
Jul 11, 2012 | 41.27 | 41.76 | 41.05 | 41.29 | 310,361 | +0.10(+0.24%) |
Jul 10, 2012 | 42.23 | 42.34 | 40.84 | 41.19 | 238,364 | -0.71(-1.69%) |
Jul 09, 2012 | 41.75 | 42.02 | 41.23 | 41.90 | 273,916 | -0.08(-0.19%) |
Jul 06, 2012 | 41.96 | 42.15 | 41.50 | 41.98 | 193,655 | -0.27(-0.64%) |
Jul 05, 2012 | 42.83 | 43.16 | 42.19 | 42.25 | 350,075 | -1.12(-2.58%) |
Jul 03, 2012 | 42.57 | 43.74 | 42.49 | 43.37 | 211,380 | +0.79(+1.86%) |
Jul 02, 2012 | 42.15 | 42.58 | 41.52 | 42.58 | 303,675 | +0.86(+2.06%) |
Jun 29, 2012 | 41.92 | 42.51 | 41.63 | 41.72 | 428,072 | +1.22(+3.01%) |
Jun 28, 2012 | 39.76 | 40.58 | 39.01 | 40.50 | 356,328 | +0.57(+1.43%) |
Jun 27, 2012 | 39.68 | 40.17 | 39.46 | 39.93 | 780,027 | +0.56(+1.42%) |
Jun 26, 2012 | 39.20 | 39.53 | 39.06 | 39.37 | 428,990 | +0.28(+0.72%) |
Jun 25, 2012 | 39.15 | 39.53 | 38.85 | 39.09 | 374,625 | -0.78(-1.96%) |
Jun 22, 2012 | 40.30 | 40.57 | 39.59 | 39.87 | 339,529 | -0.01(-0.03%) |
Jun 21, 2012 | 42.79 | 42.82 | 39.83 | 39.88 | 412,587 | -3.03(-7.06%) |
Jun 20, 2012 | 43.14 | 43.48 | 42.51 | 42.91 | 307,602 | -0.22(-0.51%) |
Jun 19, 2012 | 43.00 | 43.17 | 42.76 | 43.13 | 241,468 | +0.41(+0.96%) |
Jun 18, 2012 | 42.49 | 43.27 | 42.33 | 42.72 | 232,144 | -0.28(-0.65%) |
Jun 15, 2012 | 42.34 | 43.15 | 41.90 | 43.00 | 369,685 | +0.83(+1.97%) |
Jun 14, 2012 | 41.57 | 42.47 | 41.37 | 42.17 | 408,922 | +0.92(+2.23%) |
Jun 13, 2012 | 40.78 | 41.84 | 40.71 | 41.25 | 359,938 | +0.11(+0.27%) |
Jun 12, 2012 | 41.12 | 41.67 | 40.63 | 41.14 | 350,228 | +0.19(+0.46%) |
Jun 11, 2012 | 42.22 | 42.47 | 40.91 | 40.95 | 235,633 | -0.85(-2.03%) |
Jun 08, 2012 | 41.66 | 42.27 | 41.18 | 41.80 | 457,234 | -0.07(-0.17%) |
Jun 07, 2012 | 42.60 | 42.60 | 41.86 | 41.87 | 270,796 | +0.17(+0.41%) |
Jun 06, 2012 | 40.84 | 41.89 | 40.51 | 41.70 | 364,033 | +1.88(+4.72%) |
Jun 05, 2012 | 38.28 | 39.99 | 38.28 | 39.82 | 441,910 | +1.37(+3.56%) |
Jun 04, 2012 | 38.77 | 39.03 | 38.16 | 38.45 | 445,021 | -0.43(-1.11%) |
Jun 01, 2012 | 39.65 | 39.67 | 38.78 | 38.88 | 559,679 | -1.27(-3.16%) |
May 31, 2012 | 40.37 | 40.77 | 39.74 | 40.15 | 297,020 | -0.23(-0.57%) |
May 30, 2012 | 40.41 | 40.76 | 39.96 | 40.38 | 245,361 | -0.96(-2.32%) |
May 29, 2012 | 40.84 | 41.78 | 40.49 | 41.34 | 235,516 | +0.90(+2.23%) |
May 25, 2012 | 40.43 | 40.51 | 40.12 | 40.44 | 155,929 | -0.07(-0.17%) |
May 24, 2012 | 40.92 | 40.98 | 39.98 | 40.51 | 225,177 | -0.20(-0.49%) |
May 23, 2012 | 40.10 | 40.89 | 39.27 | 40.71 | 316,500 | +0.17(+0.42%) |
May 22, 2012 | 40.90 | 41.31 | 40.35 | 40.54 | 233,953 | -0.30(-0.73%) |
May 21, 2012 | 40.32 | 40.91 | 40.11 | 40.84 | 134,199 | +0.65(+1.62%) |
May 18, 2012 | 40.72 | 40.97 | 40.04 | 40.19 | 204,392 | -0.01(-0.02%) |
May 17, 2012 | 41.49 | 41.59 | 40.19 | 40.20 | 433,153 | -1.27(-3.06%) |
May 16, 2012 | 41.67 | 42.21 | 41.27 | 41.47 | 171,007 | -0.24(-0.58%) |
May 15, 2012 | 41.94 | 42.06 | 41.59 | 41.71 | 181,682 | -0.33(-0.78%) |
May 14, 2012 | 42.51 | 42.64 | 41.96 | 42.04 | 443,338 | -1.12(-2.59%) |
May 11, 2012 | 43.53 | 43.84 | 43.13 | 43.16 | 436,375 | -0.27(-0.62%) |
May 10, 2012 | 43.78 | 43.98 | 43.05 | 43.43 | 980,329 | +0.03(+0.07%) |
May 09, 2012 | 43.41 | 43.83 | 43.10 | 43.40 | 661,983 | -0.61(-1.39%) |
May 08, 2012 | 44.34 | 44.52 | 43.73 | 44.01 | 562,898 | -0.70(-1.57%) |
May 07, 2012 | 44.46 | 45.12 | 44.12 | 44.71 | 378,812 | +0.01(+0.02%) |
May 04, 2012 | 45.22 | 45.26 | 44.54 | 44.70 | 189,340 | -1.00(-2.19%) |
May 03, 2012 | 46.43 | 46.53 | 45.31 | 45.70 | 249,602 | -0.88(-1.89%) |
May 02, 2012 | 46.38 | 46.89 | 46.27 | 46.58 | 261,521 | -0.06(-0.13%) |