Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.53 | 39.62 | 39.23 | 39.37 | 2,172,385 | -0.39(-0.98%) |
Jul 30, 2012 | 39.90 | 40.28 | 39.67 | 39.76 | 1,509,976 | -0.23(-0.57%) |
Jul 27, 2012 | 39.11 | 40.35 | 38.82 | 39.99 | 3,014,062 | +1.35(+3.49%) |
Jul 26, 2012 | 37.55 | 38.80 | 37.54 | 38.64 | 2,784,473 | +2.12(+5.79%) |
Jul 25, 2012 | 37.00 | 37.17 | 36.42 | 36.52 | 2,306,782 | -0.37(-1.01%) |
Jul 24, 2012 | 37.38 | 37.38 | 36.51 | 36.90 | 1,956,587 | -0.53(-1.40%) |
Jul 23, 2012 | 37.41 | 37.67 | 36.86 | 37.42 | 2,241,050 | -0.87(-2.27%) |
Jul 20, 2012 | 39.07 | 39.19 | 38.26 | 38.29 | 1,709,453 | -1.23(-3.10%) |
Jul 19, 2012 | 39.76 | 40.08 | 39.26 | 39.52 | 1,780,144 | -0.18(-0.46%) |
Jul 18, 2012 | 39.00 | 40.05 | 38.78 | 39.70 | 1,885,521 | +0.68(+1.74%) |
Jul 17, 2012 | 38.82 | 39.04 | 38.09 | 39.02 | 1,282,978 | +0.52(+1.34%) |
Jul 16, 2012 | 38.64 | 38.79 | 38.37 | 38.50 | 954,863 | -0.40(-1.04%) |
Jul 13, 2012 | 37.91 | 39.03 | 37.84 | 38.91 | 1,218,049 | +1.14(+3.02%) |
Jul 12, 2012 | 37.96 | 38.04 | 37.45 | 37.77 | 1,446,388 | -0.64(-1.66%) |
Jul 11, 2012 | 38.24 | 38.56 | 37.95 | 38.40 | 1,507,444 | +0.17(+0.44%) |
Jul 10, 2012 | 38.72 | 39.14 | 38.12 | 38.24 | 2,111,485 | -0.12(-0.32%) |
Jul 09, 2012 | 38.76 | 38.79 | 38.15 | 38.36 | 1,602,141 | -0.43(-1.12%) |
Jul 06, 2012 | 38.55 | 39.04 | 38.55 | 38.79 | 1,542,706 | -0.36(-0.91%) |
Jul 05, 2012 | 39.56 | 39.68 | 39.11 | 39.15 | 1,747,895 | -0.69(-1.74%) |
Jul 03, 2012 | 39.46 | 39.95 | 39.39 | 39.84 | 1,089,387 | +0.27(+0.67%) |
Jul 02, 2012 | 39.86 | 40.04 | 39.38 | 39.58 | 1,902,181 | -0.21(-0.52%) |
Jun 29, 2012 | 39.79 | 39.86 | 39.49 | 39.78 | 2,255,619 | +1.11(+2.87%) |
Jun 28, 2012 | 38.36 | 38.70 | 37.99 | 38.67 | 1,358,034 | +0.08(+0.20%) |
Jun 27, 2012 | 38.04 | 38.76 | 37.93 | 38.60 | 1,978,438 | +0.69(+1.83%) |
Jun 26, 2012 | 37.67 | 38.25 | 37.48 | 37.90 | 1,975,598 | +0.27(+0.71%) |
Jun 25, 2012 | 38.07 | 38.07 | 37.13 | 37.64 | 2,287,602 | -1.05(-2.72%) |
Jun 22, 2012 | 38.00 | 39.02 | 38.00 | 38.69 | 3,521,734 | +0.91(+2.40%) |
Jun 21, 2012 | 39.07 | 39.14 | 37.74 | 37.78 | 2,429,557 | -1.15(-2.95%) |
Jun 20, 2012 | 38.69 | 39.50 | 38.59 | 38.93 | 3,026,263 | +0.34(+0.87%) |
Jun 19, 2012 | 37.98 | 38.82 | 37.77 | 38.60 | 2,516,813 | +0.80(+2.11%) |
Jun 18, 2012 | 37.57 | 37.85 | 37.35 | 37.80 | 1,600,646 | -0.08(-0.20%) |
Jun 15, 2012 | 36.60 | 37.89 | 36.60 | 37.87 | 3,469,374 | +1.39(+3.82%) |
Jun 14, 2012 | 36.12 | 36.58 | 36.01 | 36.48 | 2,125,134 | +0.52(+1.44%) |
Jun 13, 2012 | 36.56 | 36.60 | 35.82 | 35.96 | 2,130,232 | -0.83(-2.26%) |
Jun 12, 2012 | 36.52 | 36.81 | 36.11 | 36.79 | 2,154,987 | +0.58(+1.60%) |
Jun 11, 2012 | 37.51 | 37.51 | 36.17 | 36.21 | 1,925,634 | -0.73(-1.98%) |
Jun 08, 2012 | 36.54 | 37.08 | 36.06 | 36.94 | 2,058,781 | +0.21(+0.56%) |
Jun 07, 2012 | 37.58 | 37.83 | 36.68 | 36.74 | 2,668,621 | -0.08(-0.23%) |
Jun 06, 2012 | 35.68 | 36.82 | 35.60 | 36.82 | 2,145,152 | +1.37(+3.87%) |
Jun 05, 2012 | 34.46 | 35.60 | 34.39 | 35.45 | 2,198,609 | +0.84(+2.44%) |
Jun 04, 2012 | 35.10 | 35.31 | 34.46 | 34.61 | 1,958,290 | -0.27(-0.76%) |
Jun 01, 2012 | 35.55 | 35.59 | 34.85 | 34.87 | 3,099,461 | -1.61(-4.40%) |
May 31, 2012 | 36.41 | 36.82 | 35.90 | 36.48 | 2,797,455 | +0.00(+0.00%) |
May 30, 2012 | 36.42 | 36.65 | 36.33 | 36.48 | 2,513,903 | -0.37(-0.99%) |
May 29, 2012 | 36.63 | 36.94 | 36.54 | 36.84 | 1,431,048 | +0.47(+1.30%) |
May 25, 2012 | 36.39 | 36.79 | 36.30 | 36.37 | 1,947,680 | -0.09(-0.25%) |
May 24, 2012 | 36.26 | 36.49 | 35.89 | 36.46 | 2,287,084 | +0.44(+1.23%) |
May 23, 2012 | 35.63 | 36.14 | 35.34 | 36.02 | 2,471,095 | +0.01(+0.02%) |
May 22, 2012 | 36.39 | 36.84 | 35.78 | 36.01 | 1,991,788 | -0.14(-0.40%) |
May 21, 2012 | 35.38 | 36.17 | 35.13 | 36.16 | 1,834,209 | +0.83(+2.35%) |
May 18, 2012 | 36.17 | 36.35 | 35.26 | 35.33 | 2,197,092 | -0.60(-1.67%) |
May 17, 2012 | 36.40 | 36.57 | 35.92 | 35.93 | 2,539,789 | -0.49(-1.36%) |
May 16, 2012 | 37.65 | 37.79 | 36.40 | 36.43 | 2,603,785 | -1.01(-2.70%) |
May 15, 2012 | 37.75 | 38.07 | 37.38 | 37.44 | 1,462,255 | -0.37(-0.97%) |
May 14, 2012 | 37.73 | 38.28 | 37.57 | 37.80 | 2,313,835 | -0.62(-1.60%) |
May 11, 2012 | 38.19 | 38.84 | 37.84 | 38.42 | 1,325,310 | -0.24(-0.61%) |
May 10, 2012 | 38.82 | 39.22 | 38.53 | 38.66 | 1,272,016 | +0.14(+0.36%) |
May 09, 2012 | 38.54 | 38.93 | 38.31 | 38.52 | 2,454,841 | -0.69(-1.77%) |
May 08, 2012 | 39.28 | 39.53 | 38.75 | 39.21 | 2,294,290 | -0.43(-1.08%) |
May 07, 2012 | 39.36 | 39.76 | 39.15 | 39.64 | 1,976,008 | +0.05(+0.13%) |
May 04, 2012 | 39.88 | 40.05 | 38.98 | 39.58 | 2,493,598 | -0.61(-1.52%) |
May 03, 2012 | 40.68 | 40.76 | 39.99 | 40.19 | 2,372,765 | -0.46(-1.14%) |
May 02, 2012 | 40.86 | 40.95 | 40.40 | 40.66 | 2,135,395 | -0.38(-0.93%) |