Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.51 | 39.92 | 39.15 | 39.44 | 28,072 | -1.30(-3.19%) |
Jul 30, 2012 | 40.47 | 40.81 | 40.47 | 40.74 | 3,024 | -0.10(-0.24%) |
Jul 27, 2012 | 40.14 | 40.88 | 40.14 | 40.84 | 9,563 | +0.66(+1.64%) |
Jul 26, 2012 | 40.21 | 40.74 | 40.04 | 40.18 | 4,545 | +1.12(+2.87%) |
Jul 25, 2012 | 39.48 | 39.70 | 38.75 | 39.06 | 33,739 | +0.54(+1.40%) |
Jul 24, 2012 | 39.02 | 39.55 | 38.52 | 38.52 | 4,144 | -0.53(-1.36%) |
Jul 23, 2012 | 38.72 | 39.54 | 38.64 | 39.05 | 5,059 | -0.95(-2.38%) |
Jul 20, 2012 | 39.85 | 40.11 | 39.61 | 40.00 | 3,865 | -0.75(-1.84%) |
Jul 19, 2012 | 41.24 | 41.24 | 40.42 | 40.75 | 555 | +2.19(+5.68%) |
Jul 18, 2012 | 38.39 | 38.74 | 38.36 | 38.56 | 114,580 | +0.65(+1.71%) |
Jul 17, 2012 | 37.71 | 37.93 | 37.10 | 37.91 | 9,476 | -0.14(-0.37%) |
Jul 16, 2012 | 37.94 | 38.42 | 37.51 | 38.05 | 58,856 | -0.69(-1.78%) |
Jul 14, 2012 | 37.34 | 38.97 | 37.33 | 38.74 | 135,128 | +0.00(+0.00%) |
Jul 13, 2012 | 37.34 | 38.97 | 37.33 | 38.74 | 135,128 | +2.04(+5.56%) |
Jul 12, 2012 | 36.39 | 36.70 | 35.53 | 36.70 | 290,231 | -0.35(-0.96%) |
Jul 11, 2012 | 36.59 | 37.18 | 36.45 | 37.05 | 80,974 | -2.55(-6.43%) |
Jul 10, 2012 | 40.13 | 40.50 | 39.60 | 39.60 | 4,078 | -0.23(-0.58%) |
Jul 09, 2012 | 39.61 | 39.83 | 39.55 | 39.83 | 16,572 | -0.78(-1.92%) |
Jul 06, 2012 | 40.91 | 41.02 | 39.84 | 40.61 | 1,937 | -1.67(-3.95%) |
Jul 05, 2012 | 42.07 | 42.40 | 41.77 | 42.28 | 1,948 | +0.31(+0.74%) |
Jul 03, 2012 | 41.79 | 42.04 | 41.79 | 41.97 | 8,606 | -0.54(-1.28%) |
Jul 02, 2012 | 42.30 | 42.60 | 41.60 | 42.51 | 16,438 | +0.86(+2.08%) |
Jun 29, 2012 | 41.92 | 42.03 | 41.62 | 41.65 | 1,803 | +1.29(+3.20%) |
Jun 28, 2012 | 40.43 | 40.50 | 40.18 | 40.36 | 1,522 | -1.26(-3.03%) |
Jun 27, 2012 | 41.65 | 41.65 | 41.39 | 41.62 | 1,797 | -0.05(-0.12%) |
Jun 26, 2012 | 41.43 | 41.67 | 41.05 | 41.67 | 11,785 | +0.09(+0.22%) |
Jun 25, 2012 | 41.57 | 41.72 | 41.26 | 41.58 | 52,811 | -0.51(-1.21%) |
Jun 22, 2012 | 42.21 | 42.47 | 41.56 | 42.09 | 159,707 | -0.81(-1.89%) |
Jun 21, 2012 | 43.85 | 43.85 | 42.90 | 42.90 | 18,730 | -1.20(-2.72%) |
Jun 20, 2012 | 44.01 | 44.68 | 44.01 | 44.10 | 23,062 | +0.20(+0.46%) |
Jun 19, 2012 | 43.40 | 44.09 | 43.15 | 43.90 | 177,801 | +1.49(+3.51%) |
Jun 18, 2012 | 42.46 | 42.80 | 41.91 | 42.41 | 19,717 | +0.84(+2.02%) |
Jun 15, 2012 | 40.98 | 41.60 | 40.84 | 41.57 | 9,801 | +0.73(+1.79%) |
Jun 14, 2012 | 40.91 | 41.02 | 40.60 | 40.84 | 4,217 | -1.41(-3.34%) |
Jun 13, 2012 | 41.93 | 42.25 | 41.81 | 42.25 | 609 | -0.22(-0.52%) |
Jun 12, 2012 | 42.29 | 43.19 | 42.29 | 42.47 | 2,612 | -0.19(-0.45%) |
Jun 11, 2012 | 43.55 | 43.55 | 42.66 | 42.66 | 2,097 | -0.46(-1.07%) |
Jun 08, 2012 | 42.40 | 43.53 | 42.40 | 43.12 | 6,535 | -0.35(-0.81%) |
Jun 07, 2012 | 44.07 | 44.07 | 43.46 | 43.47 | 5,605 | +2.16(+5.23%) |
Jun 06, 2012 | 40.08 | 41.31 | 40.08 | 41.31 | 6,634 | +1.13(+2.81%) |
Jun 05, 2012 | 40.83 | 40.83 | 40.14 | 40.18 | 8,172 | -0.26(-0.64%) |
Jun 04, 2012 | 39.69 | 40.44 | 39.69 | 40.44 | 10,917 | -0.24(-0.59%) |
Jun 01, 2012 | 40.57 | 41.02 | 39.89 | 40.68 | 33,900 | -1.79(-4.21%) |
May 31, 2012 | 42.46 | 42.63 | 42.10 | 42.47 | 7,114 | -1.22(-2.79%) |
May 30, 2012 | 44.43 | 44.44 | 43.69 | 43.69 | 2,573 | -1.83(-4.02%) |
May 29, 2012 | 44.75 | 45.52 | 44.33 | 45.52 | 455,686 | +2.63(+6.13%) |
May 25, 2012 | 43.06 | 43.34 | 42.89 | 42.89 | 36,929 | -0.23(-0.53%) |
May 24, 2012 | 43.35 | 43.41 | 42.79 | 43.12 | 147,272 | -0.63(-1.44%) |
May 23, 2012 | 43.11 | 43.75 | 42.77 | 43.75 | 59,443 | -0.62(-1.40%) |
May 22, 2012 | 44.32 | 44.39 | 43.64 | 44.37 | 20,270 | -0.30(-0.67%) |
May 21, 2012 | 44.21 | 44.75 | 43.92 | 44.67 | 6,396 | +1.30(+3.00%) |
May 18, 2012 | 44.30 | 44.60 | 43.37 | 43.37 | 3,183 | -2.06(-4.53%) |
May 17, 2012 | 45.80 | 45.81 | 45.37 | 45.43 | 12,891 | -0.57(-1.24%) |
May 16, 2012 | 46.15 | 46.18 | 45.52 | 46.00 | 8,505 | -0.09(-0.20%) |
May 15, 2012 | 46.04 | 46.41 | 45.99 | 46.09 | 7,106 | -0.61(-1.31%) |
May 14, 2012 | 46.41 | 47.25 | 46.13 | 46.70 | 18,155 | -0.85(-1.79%) |
May 11, 2012 | 46.84 | 47.84 | 46.84 | 47.55 | 298,796 | +0.40(+0.85%) |
May 10, 2012 | 47.00 | 47.15 | 46.61 | 47.15 | 385,201 | -0.41(-0.86%) |
May 09, 2012 | 46.20 | 47.60 | 46.20 | 47.56 | 95,063 | +1.01(+2.17%) |
May 08, 2012 | 47.22 | 47.22 | 46.17 | 46.55 | 26,224 | -2.10(-4.32%) |
May 07, 2012 | 47.89 | 49.20 | 47.89 | 48.65 | 99,302 | +0.56(+1.16%) |
May 04, 2012 | 48.24 | 48.24 | 47.89 | 48.09 | 2,183 | -1.68(-3.38%) |
May 03, 2012 | 50.07 | 50.25 | 49.73 | 49.77 | 2,214 | +0.56(+1.14%) |
May 02, 2012 | 48.95 | 49.70 | 48.95 | 49.21 | 1,764 | +1.10(+2.29%) |