Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.94 | 39.61 | 36.75 | 38.31 | 1,045,301 | +1.17(+3.15%) |
Jul 30, 2012 | 37.42 | 37.43 | 36.50 | 37.15 | 656,749 | -0.27(-0.73%) |
Jul 27, 2012 | 36.25 | 37.86 | 35.94 | 37.42 | 536,155 | +1.49(+4.14%) |
Jul 26, 2012 | 36.04 | 36.18 | 35.38 | 35.93 | 468,641 | +0.62(+1.75%) |
Jul 25, 2012 | 35.65 | 35.76 | 34.82 | 35.31 | 602,647 | -0.14(-0.41%) |
Jul 24, 2012 | 35.85 | 36.21 | 34.94 | 35.46 | 603,235 | -0.39(-1.09%) |
Jul 23, 2012 | 36.05 | 36.06 | 35.52 | 35.85 | 645,464 | -1.26(-3.39%) |
Jul 20, 2012 | 38.66 | 38.75 | 36.96 | 37.10 | 897,196 | -2.15(-5.47%) |
Jul 19, 2012 | 39.10 | 39.31 | 38.70 | 39.25 | 313,760 | +0.39(+1.01%) |
Jul 18, 2012 | 38.23 | 39.11 | 37.99 | 38.86 | 240,936 | +0.37(+0.96%) |
Jul 17, 2012 | 39.06 | 39.06 | 37.95 | 38.49 | 431,838 | -0.23(-0.60%) |
Jul 16, 2012 | 38.72 | 39.07 | 38.40 | 38.72 | 272,388 | -0.27(-0.70%) |
Jul 13, 2012 | 38.51 | 39.07 | 38.51 | 38.99 | 270,507 | +0.72(+1.88%) |
Jul 12, 2012 | 37.92 | 38.74 | 37.23 | 38.27 | 522,207 | -0.10(-0.27%) |
Jul 11, 2012 | 38.07 | 38.46 | 37.65 | 38.38 | 384,349 | +0.42(+1.12%) |
Jul 10, 2012 | 38.87 | 39.37 | 37.64 | 37.95 | 372,059 | -0.59(-1.54%) |
Jul 09, 2012 | 38.71 | 39.11 | 38.28 | 38.55 | 493,249 | -0.38(-0.99%) |
Jul 06, 2012 | 38.35 | 38.99 | 38.11 | 38.93 | 552,383 | -0.11(-0.29%) |
Jul 05, 2012 | 38.80 | 39.81 | 38.58 | 39.04 | 433,087 | +0.06(+0.16%) |
Jul 03, 2012 | 38.13 | 39.51 | 38.13 | 38.98 | 261,790 | +0.75(+1.97%) |
Jul 02, 2012 | 38.27 | 38.44 | 37.32 | 38.23 | 538,309 | -0.07(-0.19%) |
Jun 29, 2012 | 37.97 | 38.56 | 37.61 | 38.30 | 774,796 | +1.42(+3.84%) |
Jun 28, 2012 | 36.25 | 36.91 | 35.75 | 36.88 | 536,749 | +0.34(+0.94%) |
Jun 27, 2012 | 35.76 | 36.66 | 35.54 | 36.54 | 501,652 | +0.82(+2.31%) |
Jun 26, 2012 | 35.08 | 36.12 | 35.07 | 35.71 | 839,371 | +0.66(+1.90%) |
Jun 25, 2012 | 34.50 | 35.10 | 34.31 | 35.05 | 897,391 | -0.10(-0.30%) |
Jun 22, 2012 | 35.65 | 35.66 | 34.87 | 35.15 | 1,183,518 | -0.18(-0.50%) |
Jun 21, 2012 | 36.28 | 36.28 | 35.19 | 35.33 | 900,994 | -0.97(-2.67%) |
Jun 20, 2012 | 35.65 | 36.35 | 35.26 | 36.30 | 787,423 | +0.68(+1.91%) |
Jun 19, 2012 | 35.31 | 36.04 | 35.22 | 35.62 | 490,585 | +0.47(+1.34%) |
Jun 18, 2012 | 34.75 | 35.23 | 34.44 | 35.14 | 497,665 | -0.01(-0.02%) |
Jun 15, 2012 | 35.00 | 35.22 | 34.75 | 35.15 | 843,359 | +0.34(+0.99%) |
Jun 14, 2012 | 34.64 | 35.46 | 34.49 | 34.81 | 622,059 | +0.29(+0.83%) |
Jun 13, 2012 | 34.66 | 35.27 | 34.30 | 34.52 | 528,867 | -0.39(-1.12%) |
Jun 12, 2012 | 34.15 | 34.95 | 34.09 | 34.91 | 657,908 | +1.07(+3.17%) |
Jun 11, 2012 | 36.27 | 36.37 | 33.77 | 33.84 | 857,853 | -1.91(-5.35%) |
Jun 08, 2012 | 35.54 | 35.94 | 35.00 | 35.75 | 502,070 | -0.11(-0.31%) |
Jun 07, 2012 | 39.51 | 39.51 | 35.83 | 35.86 | 577,761 | -0.09(-0.24%) |
Jun 06, 2012 | 35.70 | 36.30 | 35.46 | 35.95 | 633,136 | +0.83(+2.37%) |
Jun 05, 2012 | 34.36 | 35.28 | 34.30 | 35.12 | 428,056 | +0.57(+1.65%) |
Jun 04, 2012 | 35.46 | 35.49 | 34.22 | 34.55 | 1,156,014 | -0.71(-2.02%) |
Jun 01, 2012 | 35.27 | 35.77 | 34.82 | 35.26 | 877,393 | -0.81(-2.24%) |
May 31, 2012 | 36.99 | 36.99 | 35.58 | 36.07 | 796,484 | -0.81(-2.19%) |
May 30, 2012 | 37.50 | 37.73 | 36.70 | 36.88 | 426,715 | -1.36(-3.56%) |
May 29, 2012 | 37.79 | 38.42 | 37.62 | 38.24 | 480,041 | +1.06(+2.86%) |
May 25, 2012 | 38.21 | 38.21 | 37.06 | 37.18 | 410,077 | -0.90(-2.35%) |
May 24, 2012 | 38.93 | 38.97 | 37.24 | 38.07 | 820,925 | -0.84(-2.16%) |
May 23, 2012 | 37.79 | 39.02 | 36.82 | 38.91 | 1,463,341 | +0.50(+1.29%) |
May 22, 2012 | 38.93 | 39.37 | 38.08 | 38.42 | 790,247 | -0.35(-0.91%) |
May 21, 2012 | 36.78 | 38.82 | 36.78 | 38.77 | 759,697 | +2.19(+6.00%) |
May 18, 2012 | 36.68 | 37.17 | 35.27 | 36.58 | 1,063,770 | +0.10(+0.26%) |
May 17, 2012 | 38.27 | 38.44 | 36.24 | 36.48 | 1,148,576 | -1.70(-4.45%) |
May 16, 2012 | 39.51 | 39.87 | 38.16 | 38.18 | 750,271 | -1.14(-2.89%) |
May 15, 2012 | 40.62 | 40.62 | 39.14 | 39.31 | 482,011 | -1.23(-3.04%) |
May 14, 2012 | 40.52 | 40.96 | 40.31 | 40.55 | 412,135 | -0.53(-1.29%) |
May 11, 2012 | 41.07 | 42.16 | 40.96 | 41.08 | 449,726 | -0.56(-1.35%) |
May 10, 2012 | 41.87 | 41.90 | 40.79 | 41.64 | 657,713 | +0.29(+0.70%) |
May 09, 2012 | 40.96 | 42.04 | 40.78 | 41.35 | 485,783 | -0.50(-1.20%) |
May 08, 2012 | 41.71 | 41.91 | 40.78 | 41.85 | 970,873 | -0.31(-0.74%) |
May 07, 2012 | 41.95 | 42.48 | 41.81 | 42.16 | 365,482 | -0.15(-0.36%) |
May 04, 2012 | 42.95 | 43.17 | 41.92 | 42.32 | 638,661 | -1.03(-2.38%) |
May 03, 2012 | 44.19 | 44.22 | 43.02 | 43.35 | 697,277 | -0.74(-1.69%) |
May 02, 2012 | 44.08 | 44.26 | 43.68 | 44.09 | 358,836 | -0.37(-0.83%) |