Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.92 | 36.97 | 36.11 | 36.20 | 2,026,768 | -0.42(-1.15%) |
Jul 30, 2012 | 36.45 | 36.75 | 36.07 | 36.62 | 1,170,699 | +0.17(+0.47%) |
Jul 27, 2012 | 36.75 | 36.75 | 35.93 | 36.45 | 2,462,049 | -0.05(-0.14%) |
Jul 26, 2012 | 34.94 | 36.75 | 34.61 | 36.50 | 2,905,077 | +1.66(+4.76%) |
Jul 25, 2012 | 34.49 | 35.29 | 33.91 | 34.84 | 2,766,217 | +1.18(+3.51%) |
Jul 24, 2012 | 33.72 | 34.17 | 33.45 | 33.66 | 2,584,002 | +0.19(+0.57%) |
Jul 23, 2012 | 33.44 | 33.92 | 33.32 | 33.47 | 1,227,228 | -0.57(-1.67%) |
Jul 20, 2012 | 33.64 | 34.25 | 33.45 | 34.04 | 1,746,641 | +0.44(+1.31%) |
Jul 19, 2012 | 33.17 | 33.85 | 32.98 | 33.60 | 2,114,336 | +0.74(+2.25%) |
Jul 18, 2012 | 33.66 | 33.66 | 32.83 | 32.86 | 2,901,181 | -1.24(-3.64%) |
Jul 17, 2012 | 34.50 | 34.50 | 33.63 | 34.10 | 1,186,540 | -0.23(-0.67%) |
Jul 16, 2012 | 34.65 | 34.75 | 34.20 | 34.33 | 1,430,191 | -0.20(-0.58%) |
Jul 13, 2012 | 34.14 | 34.76 | 33.62 | 34.53 | 2,392,222 | +0.85(+2.52%) |
Jul 12, 2012 | 33.25 | 33.96 | 32.34 | 33.68 | 3,922,976 | -0.12(-0.36%) |
Jul 11, 2012 | 34.65 | 34.95 | 33.59 | 33.80 | 6,339,922 | -3.83(-10.18%) |
Jul 10, 2012 | 38.55 | 38.79 | 37.42 | 37.63 | 1,872,616 | -0.79(-2.06%) |
Jul 09, 2012 | 38.70 | 38.79 | 37.84 | 38.42 | 1,924,335 | -0.10(-0.26%) |
Jul 06, 2012 | 38.82 | 39.15 | 38.17 | 38.52 | 1,504,322 | -0.78(-1.98%) |
Jul 05, 2012 | 39.57 | 40.00 | 39.15 | 39.30 | 2,660,271 | -1.04(-2.58%) |
Jul 04, 2012 | 39.84 | 40.65 | 39.70 | 40.34 | 570,616 | +0.44(+1.10%) |
Jul 03, 2012 | 38.80 | 39.91 | 39.63 | 39.90 | 2,385,797 | +1.57(+4.10%) |
Jun 29, 2012 | 38.33 | 38.33 | 38.33 | 0 | +1.02(+2.73%) | |
Jun 28, 2012 | 38.00 | 38.23 | 36.54 | 37.31 | 2,683,542 | -1.07(-2.79%) |
Jun 27, 2012 | 38.89 | 38.89 | 38.00 | 38.38 | 1,535,285 | -0.06(-0.16%) |
Jun 26, 2012 | 38.71 | 39.04 | 37.98 | 38.44 | 2,062,418 | -0.73(-1.86%) |
Jun 25, 2012 | 37.89 | 39.56 | 37.41 | 39.17 | 1,824,088 | +1.21(+3.19%) |
Jun 22, 2012 | 38.32 | 38.74 | 37.71 | 37.96 | 2,129,692 | -0.35(-0.91%) |
Jun 21, 2012 | 39.00 | 39.05 | 38.22 | 38.31 | 2,430,872 | -1.34(-3.38%) |
Jun 20, 2012 | 39.75 | 40.29 | 39.10 | 39.65 | 3,004,258 | -0.53(-1.32%) |
Jun 19, 2012 | 40.69 | 40.69 | 39.69 | 40.18 | 2,314,936 | -0.50(-1.23%) |
Jun 18, 2012 | 40.05 | 40.87 | 39.56 | 40.68 | 1,872,788 | +0.52(+1.29%) |
Jun 15, 2012 | 40.94 | 40.95 | 39.91 | 40.16 | 4,048,757 | -0.41(-1.01%) |
Jun 14, 2012 | 41.58 | 41.58 | 40.29 | 40.57 | 1,944,832 | -0.66(-1.60%) |
Jun 13, 2012 | 41.00 | 41.68 | 40.51 | 41.23 | 2,521,979 | +0.77(+1.90%) |
Jun 12, 2012 | 40.29 | 40.75 | 39.90 | 40.46 | 1,667,853 | +0.51(+1.28%) |
Jun 11, 2012 | 40.32 | 40.48 | 39.44 | 39.95 | 1,657,722 | -0.31(-0.77%) |
Jun 08, 2012 | 39.67 | 40.92 | 39.65 | 40.26 | 1,567,784 | +0.14(+0.35%) |
Jun 07, 2012 | 41.29 | 41.30 | 39.42 | 40.12 | 3,733,882 | -1.18(-2.86%) |
Jun 06, 2012 | 42.51 | 42.59 | 40.78 | 41.30 | 2,949,996 | -0.48(-1.15%) |
Jun 05, 2012 | 41.15 | 41.78 | 40.84 | 41.78 | 2,542,151 | +0.63(+1.53%) |
Jun 04, 2012 | 41.13 | 41.47 | 40.04 | 41.15 | 2,227,371 | +0.22(+0.54%) |
Jun 02, 2012 | 38.81 | 41.52 | 38.70 | 40.93 | 6,203,064 | +0.00(+0.00%) |
Jun 01, 2012 | 38.81 | 41.52 | 38.70 | 40.93 | 6,203,064 | +3.23(+8.57%) |
May 31, 2012 | 37.98 | 38.50 | 36.93 | 37.70 | 3,206,826 | -0.19(-0.50%) |
May 30, 2012 | 36.80 | 38.37 | 36.26 | 37.89 | 2,840,965 | +0.74(+1.99%) |
May 29, 2012 | 38.81 | 38.90 | 36.89 | 37.15 | 2,266,679 | -1.18(-3.08%) |
May 28, 2012 | 39.17 | 39.17 | 37.80 | 38.33 | 537,050 | -0.51(-1.31%) |
May 25, 2012 | 38.73 | 39.15 | 38.44 | 38.84 | 1,887,069 | +0.46(+1.20%) |
May 24, 2012 | 38.56 | 39.31 | 37.47 | 38.38 | 2,147,783 | -0.02(-0.05%) |
May 23, 2012 | 35.45 | 38.55 | 35.32 | 38.40 | 3,225,342 | +2.50(+6.96%) |
May 22, 2012 | 35.93 | 36.79 | 35.48 | 35.90 | 1,880,092 | +0.44(+1.24%) |
May 18, 2012 | 35.46 | 35.46 | 35.46 | 0 | -0.02(-0.06%) | |
May 17, 2012 | 33.81 | 36.02 | 33.72 | 35.48 | 3,527,689 | +2.29(+6.90%) |
May 16, 2012 | 32.60 | 33.74 | 32.52 | 33.19 | 2,392,831 | +0.44(+1.34%) |
May 15, 2012 | 33.70 | 34.07 | 32.63 | 32.75 | 2,537,863 | -0.87(-2.59%) |
May 14, 2012 | 34.35 | 34.95 | 33.57 | 33.62 | 2,498,439 | -1.28(-3.67%) |
May 11, 2012 | 35.00 | 35.56 | 34.56 | 34.90 | 1,366,036 | -0.52(-1.47%) |
May 10, 2012 | 35.90 | 36.13 | 35.08 | 35.42 | 2,056,595 | -0.18(-0.51%) |
May 09, 2012 | 34.06 | 35.96 | 33.71 | 35.60 | 4,092,710 | +1.20(+3.49%) |
May 08, 2012 | 35.12 | 35.33 | 34.14 | 34.40 | 3,693,610 | -1.53(-4.26%) |
May 07, 2012 | 36.56 | 36.73 | 35.63 | 35.93 | 1,609,646 | -0.50(-1.37%) |
May 04, 2012 | 36.00 | 36.86 | 36.00 | 36.43 | 2,216,390 | +0.48(+1.34%) |
May 03, 2012 | 37.10 | 37.20 | 35.38 | 35.95 | 2,512,067 | -1.59(-4.24%) |
May 02, 2012 | 37.97 | 37.97 | 37.25 | 37.54 | 1,805,317 | -0.55(-1.44%) |