Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.44 | 42.69 | 42.24 | 42.47 | 638,396 | -0.10(-0.23%) |
Jul 30, 2012 | 42.22 | 42.66 | 42.12 | 42.56 | 584,988 | +0.34(+0.79%) |
Jul 27, 2012 | 41.52 | 42.32 | 41.41 | 42.23 | 434,438 | +1.03(+2.50%) |
Jul 26, 2012 | 41.68 | 41.88 | 40.95 | 41.20 | 539,845 | +0.17(+0.41%) |
Jul 25, 2012 | 40.85 | 41.19 | 40.62 | 41.03 | 589,819 | +0.40(+0.99%) |
Jul 24, 2012 | 41.06 | 41.16 | 40.40 | 40.63 | 369,191 | -0.47(-1.15%) |
Jul 23, 2012 | 41.26 | 41.34 | 40.94 | 41.10 | 330,147 | -0.85(-2.03%) |
Jul 20, 2012 | 41.96 | 42.12 | 41.79 | 41.96 | 540,971 | -0.26(-0.61%) |
Jul 19, 2012 | 41.86 | 42.46 | 41.83 | 42.21 | 389,670 | +0.41(+0.98%) |
Jul 18, 2012 | 41.55 | 41.81 | 41.44 | 41.80 | 291,023 | +0.06(+0.15%) |
Jul 17, 2012 | 41.48 | 41.76 | 41.20 | 41.74 | 332,006 | +0.47(+1.14%) |
Jul 16, 2012 | 41.70 | 41.70 | 41.05 | 41.27 | 391,221 | -0.31(-0.75%) |
Jul 13, 2012 | 41.19 | 42.03 | 41.15 | 41.58 | 544,173 | +0.57(+1.39%) |
Jul 12, 2012 | 40.79 | 41.22 | 40.74 | 41.01 | 563,929 | -0.14(-0.35%) |
Jul 11, 2012 | 41.02 | 41.32 | 40.87 | 41.16 | 479,467 | +0.09(+0.22%) |
Jul 10, 2012 | 41.66 | 42.11 | 40.85 | 41.06 | 481,612 | -0.37(-0.90%) |
Jul 09, 2012 | 41.25 | 41.46 | 40.90 | 41.44 | 1,118,688 | +0.25(+0.61%) |
Jul 06, 2012 | 41.53 | 41.64 | 41.02 | 41.19 | 655,755 | -0.72(-1.71%) |
Jul 05, 2012 | 41.74 | 42.16 | 41.64 | 41.90 | 679,911 | +0.04(+0.09%) |
Jul 03, 2012 | 41.41 | 41.88 | 41.26 | 41.86 | 522,135 | +0.46(+1.12%) |
Jul 02, 2012 | 41.57 | 41.92 | 41.30 | 41.40 | 951,783 | -0.35(-0.84%) |
Jun 29, 2012 | 42.06 | 42.33 | 41.70 | 41.75 | 1,301,379 | +0.18(+0.44%) |
Jun 28, 2012 | 41.08 | 41.64 | 40.96 | 41.57 | 510,900 | +0.20(+0.48%) |
Jun 27, 2012 | 41.51 | 41.60 | 41.19 | 41.37 | 444,220 | -0.01(-0.02%) |
Jun 26, 2012 | 41.56 | 41.70 | 41.09 | 41.38 | 563,439 | -0.06(-0.15%) |
Jun 25, 2012 | 41.89 | 41.90 | 41.32 | 41.44 | 566,142 | -0.96(-2.26%) |
Jun 22, 2012 | 42.43 | 42.54 | 41.86 | 42.40 | 592,567 | +0.14(+0.32%) |
Jun 21, 2012 | 43.26 | 43.31 | 42.20 | 42.26 | 745,313 | -0.92(-2.12%) |
Jun 20, 2012 | 43.59 | 43.59 | 42.98 | 43.18 | 723,319 | -0.47(-1.08%) |
Jun 19, 2012 | 42.93 | 43.81 | 42.93 | 43.65 | 531,906 | +0.72(+1.68%) |
Jun 18, 2012 | 42.74 | 43.01 | 42.48 | 42.93 | 622,654 | +0.17(+0.39%) |
Jun 15, 2012 | 42.51 | 42.90 | 42.43 | 42.76 | 688,871 | +0.50(+1.18%) |
Jun 14, 2012 | 42.01 | 42.37 | 41.82 | 42.26 | 649,548 | +0.33(+0.79%) |
Jun 13, 2012 | 42.59 | 42.60 | 41.78 | 41.93 | 620,540 | -0.81(-1.90%) |
Jun 12, 2012 | 42.52 | 42.74 | 42.31 | 42.74 | 639,787 | +0.40(+0.95%) |
Jun 11, 2012 | 43.15 | 43.26 | 42.31 | 42.34 | 664,798 | -0.46(-1.08%) |
Jun 08, 2012 | 42.33 | 42.80 | 42.07 | 42.80 | 345,768 | +0.31(+0.73%) |
Jun 07, 2012 | 43.82 | 43.82 | 42.43 | 42.49 | 706,940 | +0.20(+0.47%) |
Jun 06, 2012 | 41.64 | 42.29 | 41.64 | 42.29 | 485,222 | +0.99(+2.40%) |
Jun 05, 2012 | 40.93 | 41.40 | 40.83 | 41.30 | 471,583 | +0.15(+0.37%) |
Jun 04, 2012 | 41.27 | 41.32 | 40.71 | 41.15 | 788,786 | -0.03(-0.07%) |
Jun 01, 2012 | 42.15 | 42.16 | 41.02 | 41.18 | 1,495,238 | -1.54(-3.60%) |
May 31, 2012 | 42.84 | 42.90 | 42.35 | 42.71 | 934,168 | -0.14(-0.34%) |
May 30, 2012 | 43.33 | 43.46 | 42.85 | 42.86 | 738,906 | -0.92(-2.09%) |
May 29, 2012 | 43.63 | 44.07 | 43.47 | 43.77 | 364,193 | +0.57(+1.32%) |
May 25, 2012 | 43.40 | 43.61 | 43.09 | 43.21 | 335,092 | -0.23(-0.54%) |
May 24, 2012 | 43.12 | 43.54 | 42.90 | 43.44 | 654,513 | +0.31(+0.72%) |
May 23, 2012 | 42.93 | 43.22 | 42.25 | 43.13 | 1,193,247 | -0.12(-0.28%) |
May 22, 2012 | 43.34 | 43.54 | 43.07 | 43.25 | 663,441 | -0.08(-0.19%) |
May 21, 2012 | 42.05 | 43.37 | 41.99 | 43.34 | 798,345 | +1.36(+3.25%) |
May 18, 2012 | 42.43 | 42.48 | 41.81 | 41.97 | 1,129,896 | -0.14(-0.32%) |
May 17, 2012 | 43.21 | 43.33 | 42.10 | 42.11 | 832,111 | -1.14(-2.64%) |
May 16, 2012 | 43.59 | 43.78 | 42.98 | 43.25 | 1,263,887 | -0.23(-0.54%) |
May 15, 2012 | 43.67 | 43.77 | 43.31 | 43.49 | 866,073 | -0.14(-0.33%) |
May 14, 2012 | 43.53 | 43.87 | 43.43 | 43.63 | 692,718 | -0.30(-0.67%) |
May 11, 2012 | 43.99 | 44.34 | 43.90 | 43.93 | 842,255 | -0.26(-0.58%) |
May 10, 2012 | 44.59 | 44.59 | 44.10 | 44.18 | 1,014,224 | -0.08(-0.17%) |
May 09, 2012 | 43.98 | 44.62 | 43.73 | 44.26 | 1,159,551 | -0.19(-0.43%) |
May 08, 2012 | 43.57 | 44.53 | 43.57 | 44.45 | 1,330,810 | -0.61(-1.36%) |
May 07, 2012 | 44.46 | 45.20 | 44.46 | 45.06 | 955,557 | +0.45(+1.02%) |
May 04, 2012 | 45.05 | 45.18 | 44.40 | 44.61 | 1,147,737 | -0.83(-1.83%) |
May 03, 2012 | 45.62 | 45.96 | 45.37 | 45.44 | 806,463 | -0.29(-0.63%) |
May 02, 2012 | 45.55 | 45.90 | 45.45 | 45.73 | 701,993 | -0.02(-0.05%) |