Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.48 | 39.48 | 38.58 | 38.62 | 13,288 | -0.83(-2.10%) |
Jul 30, 2012 | 39.65 | 39.65 | 39.43 | 39.45 | 5,192 | -0.28(-0.70%) |
Jul 27, 2012 | 39.51 | 39.80 | 39.44 | 39.73 | 6,002 | +0.35(+0.89%) |
Jul 26, 2012 | 39.64 | 39.68 | 39.28 | 39.38 | 11,784 | +0.26(+0.66%) |
Jul 25, 2012 | 39.03 | 39.13 | 38.43 | 39.12 | 6,548 | +0.09(+0.23%) |
Jul 24, 2012 | 38.99 | 39.09 | 38.73 | 39.03 | 10,437 | +0.15(+0.39%) |
Jul 23, 2012 | 38.86 | 39.38 | 38.71 | 38.88 | 12,076 | -1.32(-3.28%) |
Jul 20, 2012 | 40.14 | 40.30 | 40.05 | 40.20 | 14,637 | -0.41(-1.01%) |
Jul 19, 2012 | 40.28 | 40.84 | 40.27 | 40.61 | 35,317 | +0.93(+2.35%) |
Jul 18, 2012 | 39.51 | 39.74 | 39.46 | 39.68 | 14,612 | +0.27(+0.69%) |
Jul 17, 2012 | 39.50 | 39.55 | 38.90 | 39.41 | 30,176 | +0.20(+0.50%) |
Jul 16, 2012 | 38.86 | 39.29 | 38.73 | 39.21 | 22,894 | +0.50(+1.29%) |
Jul 13, 2012 | 38.36 | 38.85 | 38.36 | 38.71 | 14,022 | +0.48(+1.25%) |
Jul 12, 2012 | 37.81 | 38.25 | 37.54 | 38.23 | 6,891 | -0.13(-0.34%) |
Jul 11, 2012 | 37.80 | 38.43 | 37.80 | 38.36 | 26,320 | +0.88(+2.35%) |
Jul 10, 2012 | 38.12 | 38.12 | 37.33 | 37.48 | 12,059 | -0.58(-1.52%) |
Jul 09, 2012 | 37.24 | 38.11 | 37.24 | 38.06 | 12,885 | +0.53(+1.41%) |
Jul 06, 2012 | 37.75 | 37.75 | 37.50 | 37.53 | 10,375 | -1.11(-2.87%) |
Jul 05, 2012 | 39.04 | 39.70 | 38.49 | 38.64 | 25,836 | -0.17(-0.44%) |
Jul 03, 2012 | 38.13 | 39.02 | 38.13 | 38.81 | 17,175 | +1.52(+4.08%) |
Jul 02, 2012 | 37.80 | 37.80 | 36.61 | 37.29 | 36,851 | -0.45(-1.19%) |
Jun 29, 2012 | 36.48 | 38.00 | 36.44 | 37.74 | 44,862 | +2.53(+7.19%) |
Jun 28, 2012 | 35.76 | 35.76 | 34.68 | 35.21 | 27,104 | -0.68(-1.89%) |
Jun 27, 2012 | 35.77 | 35.96 | 35.61 | 35.89 | 30,089 | +0.44(+1.24%) |
Jun 26, 2012 | 35.35 | 35.48 | 35.03 | 35.45 | 129,753 | +0.06(+0.17%) |
Jun 25, 2012 | 36.00 | 36.00 | 34.87 | 35.39 | 71,595 | -0.34(-0.95%) |
Jun 22, 2012 | 35.00 | 35.73 | 34.97 | 35.73 | 42,552 | +0.74(+2.10%) |
Jun 21, 2012 | 36.06 | 36.06 | 34.90 | 34.99 | 56,313 | -1.25(-3.44%) |
Jun 20, 2012 | 37.23 | 37.23 | 36.02 | 36.24 | 57,785 | -1.10(-2.95%) |
Jun 19, 2012 | 37.44 | 37.45 | 37.14 | 37.34 | 21,756 | +0.45(+1.22%) |
Jun 18, 2012 | 36.68 | 37.05 | 36.50 | 36.89 | 18,386 | -0.38(-1.02%) |
Jun 15, 2012 | 37.17 | 37.38 | 37.04 | 37.27 | 17,954 | -0.03(-0.08%) |
Jun 14, 2012 | 36.70 | 37.35 | 36.59 | 37.30 | 18,201 | +0.68(+1.86%) |
Jun 13, 2012 | 36.67 | 37.23 | 36.54 | 36.62 | 21,270 | -0.44(-1.19%) |
Jun 12, 2012 | 36.98 | 37.16 | 36.77 | 37.06 | 20,308 | +0.87(+2.40%) |
Jun 11, 2012 | 37.42 | 37.55 | 36.19 | 36.19 | 32,927 | -1.28(-3.42%) |
Jun 08, 2012 | 36.74 | 37.58 | 36.74 | 37.47 | 19,478 | +0.09(+0.24%) |
Jun 07, 2012 | 38.44 | 38.50 | 37.27 | 37.38 | 22,398 | -0.40(-1.06%) |
Jun 06, 2012 | 37.65 | 38.09 | 37.52 | 37.78 | 54,209 | +0.57(+1.53%) |
Jun 05, 2012 | 37.09 | 37.25 | 37.00 | 37.21 | 40,643 | -0.07(-0.19%) |
Jun 04, 2012 | 36.61 | 37.32 | 36.61 | 37.28 | 45,359 | +0.37(+1.00%) |
Jun 01, 2012 | 37.50 | 37.50 | 36.59 | 36.91 | 56,363 | -1.35(-3.52%) |
May 31, 2012 | 38.75 | 38.75 | 38.06 | 38.26 | 32,948 | -0.44(-1.15%) |
May 30, 2012 | 39.28 | 39.28 | 38.60 | 38.70 | 30,613 | -1.34(-3.35%) |
May 29, 2012 | 40.00 | 40.52 | 39.89 | 40.04 | 19,414 | +0.04(+0.10%) |
May 25, 2012 | 39.94 | 40.11 | 39.94 | 40.00 | 33,430 | -0.01(-0.02%) |
May 24, 2012 | 39.72 | 40.29 | 39.72 | 40.01 | 19,487 | +0.11(+0.28%) |
May 23, 2012 | 40.22 | 40.29 | 39.48 | 39.90 | 38,464 | -0.43(-1.07%) |
May 22, 2012 | 40.75 | 40.83 | 40.20 | 40.33 | 21,282 | -0.70(-1.71%) |
May 21, 2012 | 40.71 | 41.09 | 40.43 | 41.03 | 20,693 | +0.81(+2.01%) |
May 18, 2012 | 40.65 | 40.87 | 40.22 | 40.22 | 529,815 | -0.62(-1.52%) |
May 17, 2012 | 41.23 | 41.30 | 40.72 | 40.84 | 25,345 | -0.10(-0.24%) |
May 16, 2012 | 41.14 | 41.54 | 40.93 | 40.94 | 42,493 | -0.30(-0.73%) |
May 15, 2012 | 41.29 | 41.95 | 41.18 | 41.24 | 39,054 | -0.38(-0.91%) |
May 14, 2012 | 41.63 | 41.97 | 41.47 | 41.62 | 30,309 | -0.70(-1.65%) |
May 11, 2012 | 42.37 | 42.81 | 42.29 | 42.32 | 23,563 | -0.34(-0.80%) |
May 10, 2012 | 42.89 | 43.01 | 42.63 | 42.66 | 24,272 | +0.01(+0.02%) |
May 09, 2012 | 42.29 | 42.69 | 42.18 | 42.65 | 31,775 | -0.41(-0.95%) |
May 08, 2012 | 42.45 | 43.06 | 41.74 | 43.06 | 38,604 | -0.12(-0.28%) |
May 07, 2012 | 42.88 | 43.29 | 42.64 | 43.18 | 51,780 | -0.30(-0.69%) |
May 04, 2012 | 44.14 | 44.22 | 43.04 | 43.48 | 61,911 | -1.72(-3.81%) |
May 03, 2012 | 46.40 | 46.40 | 45.15 | 45.20 | 23,805 | -1.02(-2.21%) |
May 02, 2012 | 46.33 | 46.43 | 46.09 | 46.22 | 9,395 | -0.25(-0.54%) |