Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.67 | 37.96 | 36.53 | 36.66 | 78,512 | +0.05(+0.15%) |
Jul 30, 2012 | 37.13 | 37.13 | 36.26 | 36.61 | 46,763 | -0.59(-1.60%) |
Jul 27, 2012 | 35.56 | 37.58 | 35.45 | 37.20 | 78,229 | +1.83(+5.16%) |
Jul 26, 2012 | 36.11 | 36.98 | 35.36 | 35.38 | 105,738 | -0.04(-0.11%) |
Jul 25, 2012 | 36.89 | 36.89 | 35.31 | 35.42 | 108,134 | -0.96(-2.64%) |
Jul 24, 2012 | 37.43 | 37.60 | 35.96 | 36.37 | 55,693 | -0.77(-2.07%) |
Jul 23, 2012 | 37.20 | 37.49 | 36.91 | 37.14 | 73,114 | -1.19(-3.12%) |
Jul 20, 2012 | 39.58 | 39.58 | 38.22 | 38.34 | 79,388 | -1.65(-4.13%) |
Jul 19, 2012 | 39.95 | 40.37 | 39.42 | 39.99 | 85,067 | +0.28(+0.71%) |
Jul 18, 2012 | 39.00 | 40.03 | 38.71 | 39.71 | 36,625 | +0.63(+1.62%) |
Jul 17, 2012 | 40.25 | 40.25 | 38.84 | 39.07 | 68,070 | -0.87(-2.19%) |
Jul 16, 2012 | 40.02 | 40.48 | 39.74 | 39.95 | 75,254 | -0.39(-0.96%) |
Jul 13, 2012 | 38.79 | 40.43 | 38.79 | 40.34 | 126,514 | +1.67(+4.31%) |
Jul 12, 2012 | 37.92 | 39.17 | 37.22 | 38.67 | 71,754 | +0.22(+0.57%) |
Jul 11, 2012 | 37.44 | 38.68 | 37.28 | 38.45 | 71,335 | +1.00(+2.66%) |
Jul 10, 2012 | 38.39 | 39.62 | 36.85 | 37.45 | 167,125 | -0.91(-2.38%) |
Jul 09, 2012 | 40.31 | 40.80 | 38.04 | 38.37 | 180,706 | -0.12(-0.32%) |
Jul 06, 2012 | 39.12 | 39.16 | 38.20 | 38.49 | 41,782 | -1.15(-2.90%) |
Jul 05, 2012 | 40.11 | 40.72 | 39.61 | 39.64 | 69,759 | -0.71(-1.75%) |
Jul 03, 2012 | 38.59 | 40.60 | 38.59 | 40.35 | 53,683 | +1.67(+4.31%) |
Jul 02, 2012 | 38.91 | 38.91 | 37.81 | 38.68 | 121,606 | -0.08(-0.20%) |
Jun 29, 2012 | 35.82 | 39.04 | 35.67 | 38.76 | 136,569 | +3.63(+10.33%) |
Jun 28, 2012 | 35.05 | 35.13 | 34.41 | 35.13 | 369,443 | -0.37(-1.03%) |
Jun 27, 2012 | 34.88 | 35.96 | 34.88 | 35.49 | 114,246 | +0.49(+1.41%) |
Jun 26, 2012 | 35.45 | 35.80 | 34.72 | 35.00 | 171,208 | -0.55(-1.54%) |
Jun 25, 2012 | 36.87 | 37.16 | 34.82 | 35.54 | 165,812 | -2.00(-5.33%) |
Jun 22, 2012 | 37.56 | 37.80 | 36.55 | 37.55 | 106,781 | +0.36(+0.96%) |
Jun 21, 2012 | 38.90 | 38.92 | 36.68 | 37.19 | 78,961 | -1.70(-4.36%) |
Jun 20, 2012 | 39.74 | 40.25 | 38.50 | 38.88 | 86,526 | -1.02(-2.55%) |
Jun 19, 2012 | 38.41 | 40.36 | 38.37 | 39.90 | 100,376 | +1.83(+4.82%) |
Jun 18, 2012 | 38.72 | 38.85 | 37.71 | 38.07 | 93,181 | -0.86(-2.21%) |
Jun 15, 2012 | 39.11 | 39.17 | 38.19 | 38.93 | 286,812 | -0.21(-0.52%) |
Jun 14, 2012 | 38.53 | 39.31 | 38.25 | 39.14 | 96,095 | +0.78(+2.02%) |
Jun 13, 2012 | 38.08 | 38.92 | 37.56 | 38.36 | 107,582 | +0.06(+0.16%) |
Jun 12, 2012 | 37.81 | 38.60 | 37.02 | 38.30 | 129,944 | +0.79(+2.11%) |
Jun 11, 2012 | 39.11 | 39.42 | 37.40 | 37.51 | 119,218 | -0.97(-2.51%) |
Jun 08, 2012 | 38.89 | 39.49 | 37.76 | 38.47 | 94,125 | -0.64(-1.63%) |
Jun 07, 2012 | 39.35 | 40.41 | 38.95 | 39.11 | 108,211 | +0.46(+1.18%) |
Jun 06, 2012 | 38.55 | 39.07 | 38.08 | 38.66 | 65,337 | +0.40(+1.03%) |
Jun 05, 2012 | 37.54 | 38.35 | 37.54 | 38.26 | 82,625 | +0.43(+1.13%) |
Jun 04, 2012 | 38.75 | 38.82 | 36.80 | 37.83 | 139,277 | -0.48(-1.25%) |
Jun 01, 2012 | 37.61 | 39.05 | 37.61 | 38.31 | 103,757 | -0.49(-1.25%) |
May 31, 2012 | 39.74 | 39.74 | 37.71 | 38.80 | 171,486 | -0.96(-2.41%) |
May 30, 2012 | 40.61 | 40.86 | 39.44 | 39.76 | 86,649 | -1.48(-3.60%) |
May 29, 2012 | 42.07 | 42.80 | 40.77 | 41.24 | 104,780 | -0.14(-0.33%) |
May 25, 2012 | 42.19 | 42.31 | 40.89 | 41.38 | 108,010 | -0.86(-2.04%) |
May 24, 2012 | 43.03 | 43.50 | 41.68 | 42.24 | 92,500 | -0.80(-1.85%) |
May 23, 2012 | 40.49 | 43.13 | 39.24 | 43.04 | 176,190 | +1.77(+4.30%) |
May 22, 2012 | 43.20 | 43.24 | 40.71 | 41.27 | 86,111 | -1.87(-4.34%) |
May 21, 2012 | 41.71 | 43.35 | 41.60 | 43.14 | 64,028 | +1.58(+3.81%) |
May 18, 2012 | 41.42 | 43.46 | 40.64 | 41.55 | 104,650 | -0.02(-0.04%) |
May 17, 2012 | 42.61 | 43.22 | 41.56 | 41.57 | 80,242 | -0.86(-2.04%) |
May 16, 2012 | 43.86 | 44.37 | 42.43 | 42.43 | 56,697 | -1.20(-2.76%) |
May 15, 2012 | 44.41 | 44.62 | 43.30 | 43.64 | 48,381 | -0.73(-1.66%) |
May 14, 2012 | 45.30 | 45.55 | 44.33 | 44.37 | 70,374 | -1.76(-3.81%) |
May 11, 2012 | 46.10 | 47.32 | 45.56 | 46.13 | 64,094 | -0.58(-1.23%) |
May 10, 2012 | 46.55 | 46.98 | 45.61 | 46.71 | 68,054 | +0.65(+1.41%) |
May 09, 2012 | 46.06 | 46.97 | 45.62 | 46.05 | 55,249 | -0.92(-1.95%) |
May 08, 2012 | 46.37 | 47.31 | 45.08 | 46.97 | 162,755 | -0.04(-0.08%) |
May 07, 2012 | 47.04 | 47.64 | 46.60 | 47.01 | 78,803 | -0.30(-0.64%) |
May 04, 2012 | 47.51 | 47.96 | 47.06 | 47.31 | 130,855 | -0.54(-1.12%) |
May 03, 2012 | 47.25 | 47.91 | 46.62 | 47.85 | 135,393 | +0.47(+0.99%) |
May 02, 2012 | 46.96 | 47.41 | 46.24 | 47.38 | 64,071 | -0.27(-0.56%) |