Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.81 | 43.38 | 42.77 | 43.05 | 242,610 | +0.19(+0.44%) |
Jul 30, 2012 | 43.17 | 43.57 | 42.38 | 42.86 | 276,067 | -0.09(-0.21%) |
Jul 27, 2012 | 39.37 | 43.24 | 39.16 | 42.95 | 412,566 | +3.98(+10.21%) |
Jul 26, 2012 | 43.62 | 43.62 | 38.77 | 38.97 | 539,957 | -4.65(-10.67%) |
Jul 25, 2012 | 43.27 | 43.99 | 43.19 | 43.62 | 202,416 | +0.68(+1.57%) |
Jul 24, 2012 | 42.64 | 43.04 | 42.59 | 42.95 | 178,742 | +0.35(+0.82%) |
Jul 23, 2012 | 42.72 | 42.86 | 42.29 | 42.60 | 206,056 | -0.75(-1.72%) |
Jul 20, 2012 | 43.50 | 43.70 | 43.24 | 43.35 | 157,553 | -0.46(-1.04%) |
Jul 19, 2012 | 43.75 | 43.99 | 43.65 | 43.80 | 123,253 | +0.01(+0.02%) |
Jul 18, 2012 | 43.90 | 44.73 | 43.53 | 43.79 | 175,948 | -0.17(-0.38%) |
Jul 17, 2012 | 43.78 | 44.05 | 43.10 | 43.96 | 133,585 | +0.32(+0.73%) |
Jul 16, 2012 | 43.91 | 43.92 | 43.46 | 43.64 | 110,568 | -0.40(-0.90%) |
Jul 13, 2012 | 43.26 | 44.15 | 43.14 | 44.04 | 203,414 | +0.98(+2.29%) |
Jul 12, 2012 | 43.34 | 43.46 | 42.75 | 43.06 | 215,380 | -0.54(-1.23%) |
Jul 11, 2012 | 43.05 | 43.65 | 42.74 | 43.59 | 234,849 | +0.58(+1.34%) |
Jul 10, 2012 | 43.63 | 43.63 | 42.83 | 43.02 | 110,323 | -0.41(-0.94%) |
Jul 09, 2012 | 43.15 | 43.61 | 42.94 | 43.42 | 152,474 | +0.14(+0.32%) |
Jul 06, 2012 | 43.26 | 43.38 | 42.80 | 43.29 | 117,954 | -0.47(-1.07%) |
Jul 05, 2012 | 43.79 | 43.99 | 43.62 | 43.75 | 170,426 | -0.23(-0.52%) |
Jul 03, 2012 | 43.09 | 43.98 | 43.01 | 43.98 | 137,540 | +0.82(+1.89%) |
Jul 02, 2012 | 42.04 | 43.19 | 42.00 | 43.17 | 157,633 | +1.12(+2.67%) |
Jun 29, 2012 | 41.93 | 42.41 | 41.90 | 42.04 | 217,277 | +1.07(+2.62%) |
Jun 28, 2012 | 40.86 | 41.04 | 40.38 | 40.97 | 122,593 | -0.26(-0.63%) |
Jun 27, 2012 | 40.46 | 41.44 | 40.36 | 41.23 | 130,013 | +0.85(+2.09%) |
Jun 26, 2012 | 40.19 | 40.57 | 39.59 | 40.38 | 158,347 | +0.36(+0.89%) |
Jun 25, 2012 | 40.66 | 40.89 | 39.88 | 40.02 | 203,513 | -1.42(-3.43%) |
Jun 22, 2012 | 41.06 | 41.78 | 40.80 | 41.45 | 675,190 | +0.61(+1.49%) |
Jun 21, 2012 | 42.16 | 42.27 | 40.80 | 40.84 | 180,781 | -1.36(-3.23%) |
Jun 20, 2012 | 42.09 | 42.44 | 41.93 | 42.20 | 192,971 | +0.04(+0.09%) |
Jun 19, 2012 | 41.23 | 42.29 | 41.22 | 42.16 | 319,172 | +1.03(+2.51%) |
Jun 18, 2012 | 40.57 | 41.26 | 40.28 | 41.13 | 210,705 | +0.30(+0.73%) |
Jun 15, 2012 | 40.77 | 40.98 | 40.53 | 40.83 | 637,808 | +0.06(+0.15%) |
Jun 14, 2012 | 41.05 | 41.29 | 40.39 | 40.77 | 232,901 | -0.29(-0.70%) |
Jun 13, 2012 | 40.97 | 41.37 | 40.64 | 41.06 | 349,412 | -0.08(-0.19%) |
Jun 12, 2012 | 40.71 | 41.21 | 40.46 | 41.14 | 371,459 | +0.55(+1.35%) |
Jun 11, 2012 | 40.79 | 41.27 | 40.52 | 40.59 | 426,890 | +0.12(+0.30%) |
Jun 08, 2012 | 39.85 | 40.53 | 39.26 | 40.47 | 168,182 | +0.52(+1.29%) |
Jun 07, 2012 | 40.13 | 40.83 | 39.51 | 39.95 | 347,186 | +0.17(+0.42%) |
Jun 06, 2012 | 38.97 | 39.79 | 38.97 | 39.79 | 259,212 | +0.99(+2.56%) |
Jun 05, 2012 | 37.98 | 38.83 | 37.96 | 38.79 | 504,244 | +0.50(+1.30%) |
Jun 04, 2012 | 38.50 | 38.78 | 37.81 | 38.29 | 262,874 | -0.02(-0.05%) |
Jun 01, 2012 | 39.30 | 39.92 | 38.25 | 38.31 | 317,232 | -2.12(-5.24%) |
May 31, 2012 | 40.03 | 41.12 | 39.31 | 40.43 | 839,445 | +0.45(+1.12%) |
May 30, 2012 | 40.18 | 40.41 | 39.94 | 39.98 | 175,638 | -0.59(-1.45%) |
May 29, 2012 | 41.15 | 41.38 | 40.18 | 40.57 | 339,609 | -0.24(-0.58%) |
May 25, 2012 | 41.02 | 41.41 | 40.67 | 40.81 | 147,486 | -0.20(-0.49%) |
May 24, 2012 | 41.15 | 41.22 | 40.62 | 41.01 | 197,558 | -0.10(-0.24%) |
May 23, 2012 | 40.59 | 41.22 | 39.97 | 41.11 | 258,575 | +0.25(+0.61%) |
May 22, 2012 | 40.83 | 41.22 | 40.48 | 40.86 | 250,434 | -0.08(-0.19%) |
May 21, 2012 | 39.71 | 41.10 | 39.15 | 40.94 | 275,784 | +1.24(+3.13%) |
May 18, 2012 | 39.72 | 40.49 | 39.50 | 39.70 | 268,811 | -0.05(-0.13%) |
May 17, 2012 | 40.50 | 40.58 | 39.60 | 39.75 | 262,212 | -0.77(-1.89%) |
May 16, 2012 | 40.88 | 41.30 | 40.50 | 40.51 | 256,320 | -0.20(-0.49%) |
May 15, 2012 | 40.75 | 41.45 | 40.49 | 40.71 | 283,072 | -0.10(-0.24%) |
May 14, 2012 | 40.79 | 41.37 | 40.64 | 40.81 | 258,947 | -0.43(-1.04%) |
May 11, 2012 | 41.00 | 41.46 | 41.00 | 41.24 | 246,146 | -0.05(-0.12%) |
May 10, 2012 | 41.41 | 41.62 | 40.59 | 41.29 | 307,411 | +0.11(+0.27%) |
May 09, 2012 | 41.04 | 41.39 | 40.86 | 41.18 | 266,823 | -0.40(-0.96%) |
May 08, 2012 | 41.18 | 41.75 | 40.66 | 41.58 | 324,124 | +0.26(+0.63%) |
May 07, 2012 | 41.21 | 41.86 | 41.20 | 41.32 | 246,587 | +0.06(+0.14%) |
May 04, 2012 | 41.65 | 41.86 | 40.97 | 41.26 | 258,224 | -0.75(-1.77%) |
May 03, 2012 | 42.95 | 42.95 | 41.78 | 42.00 | 231,715 | -0.93(-2.18%) |
May 02, 2012 | 42.18 | 43.05 | 41.67 | 42.94 | 218,656 | +0.33(+0.77%) |