Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.91 | 42.50 | 41.53 | 41.65 | 1,114,343 | -0.51(-1.21%) |
Jul 30, 2012 | 42.21 | 42.85 | 42.12 | 42.16 | 2,489,223 | -0.35(-0.82%) |
Jul 27, 2012 | 41.49 | 42.56 | 41.22 | 42.51 | 644,768 | +1.26(+3.05%) |
Jul 26, 2012 | 41.18 | 41.46 | 40.83 | 41.25 | 418,573 | +0.91(+2.26%) |
Jul 25, 2012 | 40.10 | 40.62 | 39.88 | 40.34 | 419,779 | +0.39(+0.98%) |
Jul 24, 2012 | 40.75 | 40.81 | 39.67 | 39.95 | 496,469 | -0.79(-1.94%) |
Jul 23, 2012 | 40.19 | 40.92 | 39.02 | 40.74 | 307,729 | -0.51(-1.24%) |
Jul 20, 2012 | 41.50 | 41.69 | 41.15 | 41.25 | 313,921 | -0.52(-1.24%) |
Jul 19, 2012 | 41.50 | 42.01 | 41.27 | 41.77 | 554,374 | +0.42(+1.02%) |
Jul 18, 2012 | 40.42 | 41.46 | 40.42 | 41.35 | 499,465 | +0.90(+2.22%) |
Jul 17, 2012 | 40.49 | 40.67 | 39.85 | 40.45 | 472,522 | +0.05(+0.12%) |
Jul 16, 2012 | 40.74 | 40.79 | 40.21 | 40.40 | 455,413 | -0.45(-1.10%) |
Jul 13, 2012 | 40.43 | 40.96 | 40.34 | 40.85 | 591,841 | +0.60(+1.49%) |
Jul 12, 2012 | 40.18 | 40.43 | 39.98 | 40.25 | 510,441 | -0.27(-0.67%) |
Jul 11, 2012 | 40.73 | 40.96 | 40.22 | 40.52 | 661,160 | -0.12(-0.30%) |
Jul 10, 2012 | 41.50 | 41.75 | 40.48 | 40.64 | 732,876 | -0.66(-1.60%) |
Jul 09, 2012 | 41.66 | 41.93 | 41.05 | 41.30 | 858,066 | -0.66(-1.57%) |
Jul 06, 2012 | 42.82 | 42.94 | 41.66 | 41.96 | 594,046 | -1.28(-2.96%) |
Jul 05, 2012 | 42.06 | 43.33 | 42.06 | 43.24 | 1,014,195 | +1.01(+2.39%) |
Jul 03, 2012 | 41.61 | 42.23 | 41.59 | 42.23 | 626,020 | +0.66(+1.59%) |
Jul 02, 2012 | 41.50 | 41.83 | 41.39 | 41.57 | 856,746 | -0.28(-0.67%) |
Jun 29, 2012 | 41.82 | 41.96 | 41.55 | 41.85 | 1,010,273 | +0.93(+2.27%) |
Jun 28, 2012 | 41.34 | 41.56 | 40.59 | 40.92 | 902,353 | -0.69(-1.66%) |
Jun 27, 2012 | 41.01 | 41.73 | 41.01 | 41.61 | 455,802 | +0.75(+1.84%) |
Jun 26, 2012 | 40.82 | 41.13 | 40.54 | 40.86 | 588,480 | +0.15(+0.37%) |
Jun 25, 2012 | 40.99 | 41.24 | 40.53 | 40.71 | 466,279 | -0.68(-1.64%) |
Jun 22, 2012 | 41.26 | 41.58 | 41.09 | 41.39 | 737,276 | +0.37(+0.90%) |
Jun 21, 2012 | 42.29 | 42.32 | 40.95 | 41.02 | 560,966 | -1.22(-2.89%) |
Jun 20, 2012 | 41.91 | 42.48 | 41.76 | 42.24 | 550,835 | +0.38(+0.91%) |
Jun 19, 2012 | 41.93 | 42.04 | 41.64 | 41.86 | 604,153 | +0.21(+0.50%) |
Jun 18, 2012 | 41.06 | 41.77 | 40.89 | 41.65 | 430,460 | +0.42(+1.02%) |
Jun 15, 2012 | 40.85 | 41.39 | 40.84 | 41.23 | 809,889 | +0.44(+1.08%) |
Jun 14, 2012 | 40.51 | 40.92 | 40.13 | 40.79 | 639,028 | +0.37(+0.92%) |
Jun 13, 2012 | 40.77 | 41.09 | 40.30 | 40.42 | 995,777 | -0.41(-1.00%) |
Jun 12, 2012 | 40.25 | 40.86 | 40.19 | 40.83 | 466,263 | +0.62(+1.54%) |
Jun 11, 2012 | 41.20 | 41.22 | 40.15 | 40.21 | 569,964 | -0.65(-1.59%) |
Jun 08, 2012 | 40.39 | 40.97 | 40.29 | 40.86 | 723,173 | +0.19(+0.47%) |
Jun 07, 2012 | 41.30 | 41.69 | 40.58 | 40.67 | 826,513 | -0.22(-0.54%) |
Jun 06, 2012 | 40.26 | 40.95 | 40.22 | 40.89 | 789,262 | +0.88(+2.20%) |
Jun 05, 2012 | 39.57 | 40.12 | 39.44 | 40.01 | 646,182 | +0.41(+1.04%) |
Jun 04, 2012 | 39.07 | 39.66 | 39.05 | 39.60 | 2,055,924 | +0.50(+1.28%) |
Jun 01, 2012 | 39.06 | 39.56 | 38.80 | 39.10 | 1,029,946 | -0.68(-1.71%) |
May 31, 2012 | 39.48 | 40.10 | 38.99 | 39.78 | 1,346,048 | +0.20(+0.51%) |
May 30, 2012 | 39.49 | 39.84 | 38.86 | 39.58 | 912,337 | -0.64(-1.59%) |
May 29, 2012 | 39.68 | 40.27 | 39.60 | 40.22 | 850,153 | +0.85(+2.16%) |
May 25, 2012 | 39.24 | 39.59 | 39.12 | 39.37 | 485,719 | +0.19(+0.48%) |
May 24, 2012 | 40.32 | 40.32 | 38.92 | 39.18 | 1,010,246 | -1.03(-2.56%) |
May 23, 2012 | 39.48 | 40.24 | 39.20 | 40.21 | 1,390,582 | +0.41(+1.03%) |
May 22, 2012 | 39.60 | 39.82 | 39.44 | 39.80 | 1,521,859 | +0.15(+0.38%) |
May 21, 2012 | 38.52 | 39.74 | 38.46 | 39.65 | 1,766,539 | +1.22(+3.17%) |
May 18, 2012 | 39.18 | 39.18 | 38.33 | 38.43 | 656,626 | -0.52(-1.34%) |
May 17, 2012 | 39.60 | 39.75 | 38.91 | 38.95 | 732,523 | -0.68(-1.72%) |
May 16, 2012 | 40.57 | 40.59 | 39.61 | 39.63 | 860,261 | -0.59(-1.47%) |
May 15, 2012 | 40.53 | 40.76 | 40.15 | 40.22 | 807,845 | -0.44(-1.08%) |
May 14, 2012 | 40.82 | 40.94 | 40.52 | 40.66 | 713,151 | -0.57(-1.38%) |
May 11, 2012 | 41.06 | 41.63 | 40.94 | 41.23 | 626,985 | -0.11(-0.27%) |
May 10, 2012 | 41.70 | 41.78 | 41.27 | 41.34 | 703,120 | -0.06(-0.14%) |
May 09, 2012 | 40.99 | 41.74 | 40.88 | 41.40 | 954,314 | -0.21(-0.50%) |
May 08, 2012 | 41.01 | 41.70 | 40.85 | 41.61 | 1,119,093 | +0.41(+1.00%) |
May 07, 2012 | 40.71 | 41.33 | 40.71 | 41.20 | 1,212,898 | +0.18(+0.44%) |
May 04, 2012 | 41.58 | 41.60 | 40.95 | 41.02 | 1,152,759 | -0.90(-2.15%) |
May 03, 2012 | 42.60 | 42.61 | 41.89 | 41.92 | 1,181,810 | -0.79(-1.85%) |
May 02, 2012 | 43.61 | 43.66 | 42.59 | 42.71 | 1,726,616 | -1.79(-4.02%) |