Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.51 | 39.52 | 37.78 | 38.30 | 407,851 | -0.87(-2.22%) |
Jul 30, 2012 | 40.32 | 40.46 | 39.04 | 39.17 | 99,176 | -1.05(-2.61%) |
Jul 27, 2012 | 39.56 | 40.43 | 39.24 | 40.22 | 241,970 | +0.91(+2.30%) |
Jul 26, 2012 | 39.65 | 39.94 | 39.16 | 39.31 | 146,361 | +0.20(+0.52%) |
Jul 25, 2012 | 39.28 | 39.96 | 38.82 | 39.11 | 165,537 | -0.05(-0.13%) |
Jul 24, 2012 | 39.34 | 39.43 | 38.90 | 39.16 | 135,819 | +0.04(+0.10%) |
Jul 23, 2012 | 39.58 | 39.81 | 38.68 | 39.12 | 115,232 | -1.09(-2.71%) |
Jul 20, 2012 | 40.57 | 40.64 | 40.08 | 40.21 | 204,728 | -0.64(-1.57%) |
Jul 19, 2012 | 40.83 | 41.20 | 40.79 | 40.85 | 196,937 | +0.12(+0.29%) |
Jul 18, 2012 | 39.24 | 40.75 | 39.07 | 40.73 | 304,861 | +1.52(+3.88%) |
Jul 17, 2012 | 39.28 | 39.60 | 38.93 | 39.21 | 191,753 | +0.12(+0.31%) |
Jul 16, 2012 | 39.37 | 39.64 | 38.80 | 39.09 | 151,543 | -0.47(-1.19%) |
Jul 13, 2012 | 38.88 | 39.82 | 38.88 | 39.56 | 238,135 | +0.86(+2.22%) |
Jul 12, 2012 | 37.31 | 38.94 | 37.31 | 38.70 | 407,963 | +1.27(+3.39%) |
Jul 11, 2012 | 37.36 | 37.60 | 37.22 | 37.43 | 232,435 | +0.18(+0.48%) |
Jul 10, 2012 | 37.33 | 38.01 | 37.04 | 37.25 | 154,986 | +0.10(+0.27%) |
Jul 09, 2012 | 37.38 | 37.76 | 36.80 | 37.15 | 290,691 | -0.40(-1.07%) |
Jul 06, 2012 | 38.02 | 38.20 | 37.14 | 37.55 | 107,859 | -0.85(-2.21%) |
Jul 05, 2012 | 38.52 | 38.62 | 37.99 | 38.40 | 104,821 | -0.28(-0.72%) |
Jul 03, 2012 | 38.01 | 38.68 | 38.01 | 38.68 | 78,076 | +0.53(+1.39%) |
Jul 02, 2012 | 37.96 | 38.16 | 37.16 | 38.15 | 243,813 | +0.38(+1.01%) |
Jun 29, 2012 | 37.05 | 37.91 | 36.69 | 37.77 | 234,885 | +1.47(+4.05%) |
Jun 28, 2012 | 36.16 | 36.57 | 35.91 | 36.30 | 179,531 | -0.25(-0.68%) |
Jun 27, 2012 | 36.46 | 36.69 | 36.27 | 36.55 | 161,275 | +0.32(+0.88%) |
Jun 26, 2012 | 36.23 | 36.47 | 35.78 | 36.23 | 101,261 | +0.13(+0.36%) |
Jun 25, 2012 | 36.18 | 36.23 | 35.75 | 36.10 | 149,551 | -0.43(-1.18%) |
Jun 22, 2012 | 36.30 | 36.64 | 36.15 | 36.53 | 1,038,712 | +0.45(+1.25%) |
Jun 21, 2012 | 37.19 | 37.35 | 35.75 | 36.08 | 342,924 | -1.17(-3.14%) |
Jun 20, 2012 | 37.33 | 37.61 | 36.95 | 37.25 | 211,971 | -0.17(-0.45%) |
Jun 19, 2012 | 36.69 | 37.83 | 36.04 | 37.42 | 524,718 | +0.83(+2.27%) |
Jun 18, 2012 | 36.82 | 37.11 | 36.00 | 36.59 | 257,001 | -0.40(-1.08%) |
Jun 15, 2012 | 36.40 | 37.34 | 35.99 | 36.99 | 509,680 | +0.53(+1.45%) |
Jun 14, 2012 | 36.90 | 37.05 | 35.78 | 36.46 | 468,188 | -0.49(-1.33%) |
Jun 13, 2012 | 35.88 | 37.33 | 35.48 | 36.95 | 964,733 | +1.14(+3.18%) |
Jun 12, 2012 | 37.23 | 37.36 | 34.84 | 35.81 | 1,407,249 | -1.12(-3.03%) |
Jun 11, 2012 | 39.00 | 39.00 | 36.62 | 36.93 | 786,887 | -1.73(-4.47%) |
Jun 08, 2012 | 38.19 | 39.03 | 38.11 | 38.66 | 576,570 | +0.36(+0.94%) |
Jun 07, 2012 | 41.07 | 41.21 | 38.05 | 38.30 | 1,470,571 | -2.10(-5.20%) |
Jun 06, 2012 | 41.41 | 41.57 | 40.37 | 40.40 | 424,344 | -0.65(-1.58%) |
Jun 05, 2012 | 40.41 | 41.05 | 39.97 | 41.05 | 198,251 | +0.55(+1.36%) |
Jun 04, 2012 | 40.80 | 41.16 | 40.32 | 40.50 | 214,661 | +0.00(+0.00%) |
Jun 01, 2012 | 41.30 | 41.30 | 40.34 | 40.50 | 223,593 | -1.52(-3.62%) |
May 31, 2012 | 41.80 | 42.30 | 41.40 | 42.02 | 397,226 | +0.38(+0.91%) |
May 30, 2012 | 42.10 | 42.20 | 41.36 | 41.64 | 127,386 | -0.75(-1.77%) |
May 29, 2012 | 42.45 | 42.95 | 41.94 | 42.39 | 238,647 | +0.19(+0.45%) |
May 25, 2012 | 42.29 | 42.47 | 41.67 | 42.20 | 164,028 | -0.18(-0.42%) |
May 24, 2012 | 42.32 | 42.41 | 41.59 | 42.38 | 216,354 | +0.12(+0.28%) |
May 23, 2012 | 41.96 | 42.34 | 41.36 | 42.26 | 200,236 | -0.01(-0.02%) |
May 22, 2012 | 42.28 | 42.77 | 42.04 | 42.27 | 199,419 | +0.06(+0.14%) |
May 21, 2012 | 42.06 | 42.63 | 41.58 | 42.21 | 266,066 | +0.02(+0.05%) |
May 18, 2012 | 41.10 | 43.08 | 41.05 | 42.19 | 645,449 | -1.56(-3.57%) |
May 17, 2012 | 44.59 | 45.01 | 43.68 | 43.75 | 200,068 | -0.99(-2.21%) |
May 16, 2012 | 44.67 | 45.44 | 44.60 | 44.74 | 231,617 | +0.13(+0.29%) |
May 15, 2012 | 44.86 | 45.91 | 44.55 | 44.61 | 474,548 | -0.42(-0.93%) |
May 14, 2012 | 45.63 | 45.65 | 44.95 | 45.03 | 219,902 | -1.20(-2.60%) |
May 11, 2012 | 45.70 | 46.95 | 45.70 | 46.23 | 174,469 | +0.09(+0.20%) |
May 10, 2012 | 46.50 | 46.86 | 45.76 | 46.14 | 167,628 | -0.16(-0.35%) |
May 09, 2012 | 45.36 | 46.39 | 44.67 | 46.30 | 270,751 | +0.47(+1.03%) |
May 08, 2012 | 45.98 | 46.42 | 45.33 | 45.83 | 301,597 | -0.31(-0.67%) |
May 07, 2012 | 46.37 | 46.62 | 46.00 | 46.14 | 145,923 | -0.53(-1.14%) |
May 04, 2012 | 46.75 | 46.83 | 46.17 | 46.67 | 180,590 | -0.37(-0.79%) |
May 03, 2012 | 47.85 | 47.85 | 46.75 | 47.04 | 135,673 | -0.81(-1.69%) |
May 02, 2012 | 47.57 | 47.94 | 47.06 | 47.85 | 175,297 | -0.18(-0.37%) |