Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.70 | 39.86 | 39.42 | 39.43 | 313,425 | -0.43(-1.08%) |
Jul 30, 2012 | 40.00 | 40.22 | 39.79 | 39.86 | 320,943 | -0.26(-0.65%) |
Jul 27, 2012 | 39.45 | 40.67 | 39.35 | 40.12 | 685,641 | +0.95(+2.43%) |
Jul 26, 2012 | 39.63 | 39.72 | 38.98 | 39.17 | 562,672 | +0.00(+0.00%) |
Jul 25, 2012 | 39.42 | 39.65 | 39.01 | 39.17 | 368,302 | -0.08(-0.20%) |
Jul 24, 2012 | 39.54 | 39.79 | 39.00 | 39.25 | 599,742 | -0.29(-0.73%) |
Jul 23, 2012 | 39.22 | 39.65 | 38.99 | 39.54 | 867,048 | -0.14(-0.35%) |
Jul 20, 2012 | 40.25 | 40.84 | 39.57 | 39.68 | 1,382,048 | -1.10(-2.70%) |
Jul 19, 2012 | 43.43 | 43.72 | 40.16 | 40.78 | 1,767,919 | -1.67(-3.93%) |
Jul 18, 2012 | 40.85 | 42.84 | 40.83 | 42.45 | 1,115,339 | +1.52(+3.71%) |
Jul 17, 2012 | 39.95 | 40.96 | 39.79 | 40.93 | 812,493 | +1.21(+3.05%) |
Jul 16, 2012 | 39.72 | 39.96 | 39.57 | 39.72 | 460,920 | -0.12(-0.30%) |
Jul 13, 2012 | 39.67 | 40.01 | 39.50 | 39.84 | 528,598 | +0.41(+1.04%) |
Jul 12, 2012 | 39.04 | 39.66 | 38.91 | 39.43 | 633,158 | +0.18(+0.46%) |
Jul 11, 2012 | 39.69 | 39.82 | 39.13 | 39.25 | 592,644 | -0.50(-1.26%) |
Jul 10, 2012 | 39.62 | 39.99 | 39.40 | 39.75 | 677,242 | +0.56(+1.43%) |
Jul 09, 2012 | 38.85 | 39.27 | 38.70 | 39.19 | 433,691 | +0.28(+0.72%) |
Jul 06, 2012 | 38.57 | 39.00 | 38.45 | 38.91 | 637,840 | -0.08(-0.21%) |
Jul 05, 2012 | 38.00 | 39.65 | 37.42 | 38.99 | 1,494,858 | +1.20(+3.18%) |
Jul 03, 2012 | 36.85 | 37.95 | 36.71 | 37.79 | 356,044 | +1.03(+2.80%) |
Jul 02, 2012 | 35.44 | 36.82 | 35.44 | 36.76 | 856,612 | +1.48(+4.20%) |
Jun 29, 2012 | 35.13 | 35.53 | 34.94 | 35.28 | 639,672 | +0.83(+2.41%) |
Jun 28, 2012 | 34.19 | 34.61 | 33.84 | 34.45 | 494,634 | -0.07(-0.20%) |
Jun 27, 2012 | 34.32 | 34.70 | 33.84 | 34.52 | 441,828 | +0.14(+0.41%) |
Jun 26, 2012 | 34.28 | 34.65 | 33.88 | 34.38 | 736,623 | +0.06(+0.17%) |
Jun 25, 2012 | 34.82 | 34.99 | 34.23 | 34.32 | 1,113,419 | -1.55(-4.32%) |
Jun 22, 2012 | 36.08 | 36.18 | 35.75 | 35.87 | 348,653 | -0.08(-0.22%) |
Jun 21, 2012 | 36.93 | 36.97 | 35.85 | 35.95 | 405,059 | -1.03(-2.79%) |
Jun 20, 2012 | 37.47 | 37.47 | 36.78 | 36.98 | 397,626 | -0.50(-1.33%) |
Jun 19, 2012 | 37.20 | 37.77 | 37.02 | 37.48 | 392,403 | +0.40(+1.08%) |
Jun 18, 2012 | 36.67 | 37.24 | 36.39 | 37.08 | 517,433 | +0.18(+0.49%) |
Jun 15, 2012 | 36.75 | 37.06 | 36.37 | 36.90 | 810,197 | +0.29(+0.79%) |
Jun 14, 2012 | 36.15 | 36.84 | 35.97 | 36.61 | 453,414 | +0.47(+1.30%) |
Jun 13, 2012 | 36.68 | 36.99 | 36.03 | 36.14 | 522,282 | -0.73(-1.98%) |
Jun 12, 2012 | 36.55 | 37.00 | 36.44 | 36.87 | 629,861 | +0.51(+1.40%) |
Jun 11, 2012 | 37.50 | 37.73 | 36.36 | 36.36 | 726,923 | -0.86(-2.31%) |
Jun 08, 2012 | 36.37 | 37.32 | 36.37 | 37.22 | 545,155 | +0.68(+1.86%) |
Jun 07, 2012 | 36.85 | 37.00 | 36.26 | 36.54 | 841,700 | -0.36(-0.98%) |
Jun 06, 2012 | 35.84 | 36.92 | 35.78 | 36.90 | 704,115 | +1.35(+3.80%) |
Jun 05, 2012 | 35.24 | 35.69 | 35.08 | 35.55 | 679,041 | +0.23(+0.65%) |
Jun 04, 2012 | 35.54 | 35.75 | 34.95 | 35.32 | 798,680 | +0.32(+0.91%) |
Jun 01, 2012 | 35.42 | 35.75 | 34.93 | 35.00 | 898,171 | -1.02(-2.83%) |
May 31, 2012 | 35.90 | 36.25 | 35.30 | 36.02 | 908,049 | +0.10(+0.28%) |
May 30, 2012 | 36.32 | 36.35 | 35.59 | 35.92 | 541,108 | -0.69(-1.88%) |
May 29, 2012 | 36.64 | 36.69 | 36.01 | 36.61 | 429,649 | +0.34(+0.94%) |
May 25, 2012 | 35.91 | 36.41 | 35.83 | 36.27 | 530,067 | +0.39(+1.09%) |
May 24, 2012 | 35.89 | 36.14 | 35.59 | 35.88 | 562,061 | +0.09(+0.25%) |
May 23, 2012 | 35.38 | 35.90 | 35.17 | 35.79 | 706,949 | +0.23(+0.65%) |
May 22, 2012 | 35.15 | 35.85 | 35.04 | 35.56 | 883,802 | +0.53(+1.51%) |
May 21, 2012 | 34.51 | 35.11 | 34.38 | 35.03 | 562,178 | +0.65(+1.89%) |
May 18, 2012 | 34.26 | 34.72 | 34.15 | 34.38 | 782,890 | +0.20(+0.59%) |
May 17, 2012 | 34.99 | 34.99 | 34.09 | 34.18 | 935,507 | -0.74(-2.12%) |
May 16, 2012 | 34.96 | 35.39 | 34.80 | 34.92 | 679,142 | +0.12(+0.34%) |
May 15, 2012 | 34.78 | 35.22 | 34.59 | 34.80 | 776,472 | -0.05(-0.14%) |
May 14, 2012 | 34.85 | 35.27 | 34.80 | 34.85 | 795,094 | -0.17(-0.49%) |
May 11, 2012 | 34.97 | 35.39 | 34.93 | 35.02 | 657,797 | -0.02(-0.06%) |
May 10, 2012 | 35.17 | 35.60 | 34.95 | 35.04 | 1,143,746 | +0.09(+0.26%) |
May 09, 2012 | 34.06 | 35.15 | 33.97 | 34.95 | 1,456,115 | +0.55(+1.60%) |
May 08, 2012 | 34.74 | 34.79 | 34.09 | 34.40 | 1,224,905 | -0.61(-1.74%) |
May 07, 2012 | 34.87 | 35.24 | 34.71 | 35.01 | 1,043,895 | +0.07(+0.20%) |
May 04, 2012 | 34.89 | 35.34 | 34.87 | 34.94 | 1,307,411 | -0.28(-0.80%) |
May 03, 2012 | 35.00 | 35.28 | 34.79 | 35.22 | 1,095,679 | +0.28(+0.80%) |
May 02, 2012 | 34.93 | 35.14 | 34.64 | 34.94 | 957,728 | -0.24(-0.68%) |