Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.80 | 38.34 | 36.98 | 37.51 | 620,261 | -0.61(-1.59%) |
Jul 30, 2012 | 38.34 | 38.39 | 37.69 | 38.12 | 326,153 | -0.50(-1.28%) |
Jul 27, 2012 | 37.34 | 38.73 | 37.23 | 38.61 | 601,197 | +1.65(+4.47%) |
Jul 26, 2012 | 36.35 | 37.05 | 35.73 | 36.96 | 378,564 | +1.20(+3.36%) |
Jul 25, 2012 | 35.52 | 35.96 | 35.14 | 35.76 | 290,072 | +0.65(+1.86%) |
Jul 24, 2012 | 35.72 | 35.72 | 34.70 | 35.11 | 352,077 | -0.67(-1.87%) |
Jul 23, 2012 | 34.91 | 36.16 | 34.56 | 35.78 | 330,173 | -0.01(-0.03%) |
Jul 20, 2012 | 36.12 | 36.32 | 35.55 | 35.79 | 355,754 | -0.33(-0.91%) |
Jul 19, 2012 | 36.58 | 36.67 | 36.03 | 36.12 | 365,905 | -0.24(-0.66%) |
Jul 18, 2012 | 36.59 | 36.83 | 36.27 | 36.36 | 335,308 | -0.44(-1.20%) |
Jul 17, 2012 | 35.91 | 36.86 | 35.66 | 36.80 | 322,793 | +0.98(+2.74%) |
Jul 16, 2012 | 35.41 | 36.12 | 35.09 | 35.82 | 317,886 | +0.35(+0.98%) |
Jul 13, 2012 | 35.21 | 35.64 | 35.02 | 35.47 | 208,716 | +0.53(+1.52%) |
Jul 12, 2012 | 34.61 | 35.17 | 34.53 | 34.94 | 303,734 | -0.41(-1.17%) |
Jul 11, 2012 | 35.72 | 35.87 | 34.92 | 35.35 | 240,863 | -0.23(-0.64%) |
Jul 10, 2012 | 36.63 | 36.79 | 35.46 | 35.58 | 359,459 | -0.51(-1.42%) |
Jul 09, 2012 | 36.49 | 36.73 | 35.98 | 36.09 | 279,949 | -0.06(-0.15%) |
Jul 06, 2012 | 36.66 | 36.72 | 35.85 | 36.15 | 651,328 | -0.75(-2.04%) |
Jul 05, 2012 | 37.16 | 37.26 | 36.64 | 36.90 | 578,985 | -0.42(-1.13%) |
Jul 03, 2012 | 37.10 | 37.34 | 36.75 | 37.32 | 463,678 | +0.17(+0.44%) |
Jul 02, 2012 | 37.02 | 37.32 | 36.76 | 37.16 | 473,267 | +0.47(+1.28%) |
Jun 29, 2012 | 36.56 | 36.85 | 36.21 | 36.69 | 632,234 | +1.24(+3.49%) |
Jun 28, 2012 | 34.71 | 35.47 | 34.55 | 35.45 | 494,140 | +0.59(+1.68%) |
Jun 27, 2012 | 34.31 | 35.07 | 34.19 | 34.86 | 649,638 | +0.64(+1.88%) |
Jun 26, 2012 | 33.49 | 34.36 | 33.33 | 34.22 | 568,851 | +0.64(+1.91%) |
Jun 25, 2012 | 33.27 | 33.66 | 33.20 | 33.58 | 416,931 | -0.15(-0.44%) |
Jun 22, 2012 | 34.05 | 34.27 | 33.43 | 33.72 | 488,893 | +0.17(+0.49%) |
Jun 21, 2012 | 35.00 | 35.00 | 33.44 | 33.56 | 459,876 | -1.50(-4.29%) |
Jun 20, 2012 | 35.43 | 35.54 | 34.78 | 35.06 | 543,178 | -0.19(-0.55%) |
Jun 19, 2012 | 34.40 | 35.26 | 34.37 | 35.26 | 540,206 | +0.90(+2.62%) |
Jun 18, 2012 | 34.16 | 34.47 | 33.94 | 34.36 | 468,592 | -0.28(-0.79%) |
Jun 15, 2012 | 34.99 | 35.21 | 34.23 | 34.63 | 595,905 | -0.28(-0.81%) |
Jun 14, 2012 | 34.22 | 35.01 | 34.04 | 34.92 | 693,816 | +0.76(+2.23%) |
Jun 13, 2012 | 34.32 | 34.59 | 33.94 | 34.16 | 746,889 | -0.37(-1.06%) |
Jun 12, 2012 | 33.92 | 34.87 | 33.92 | 34.52 | 501,393 | +0.79(+2.34%) |
Jun 11, 2012 | 34.73 | 34.83 | 33.59 | 33.73 | 503,876 | -0.69(-2.00%) |
Jun 08, 2012 | 34.35 | 34.44 | 33.89 | 34.42 | 631,984 | -0.62(-1.78%) |
Jun 07, 2012 | 35.28 | 35.86 | 34.83 | 35.05 | 400,726 | +0.19(+0.55%) |
Jun 06, 2012 | 34.97 | 35.20 | 34.54 | 34.85 | 759,321 | +0.06(+0.18%) |
Jun 05, 2012 | 34.70 | 35.20 | 34.49 | 34.79 | 615,669 | +0.33(+0.96%) |
Jun 04, 2012 | 34.81 | 34.92 | 34.29 | 34.46 | 722,053 | -0.32(-0.92%) |
Jun 01, 2012 | 34.48 | 35.03 | 34.09 | 34.78 | 1,357,092 | -0.38(-1.07%) |
May 31, 2012 | 35.61 | 35.68 | 34.58 | 35.16 | 1,382,032 | -0.62(-1.74%) |
May 30, 2012 | 35.54 | 36.01 | 35.43 | 35.78 | 1,183,265 | -0.53(-1.47%) |
May 29, 2012 | 37.17 | 37.30 | 35.60 | 36.31 | 843,671 | -0.65(-1.76%) |
May 25, 2012 | 35.88 | 37.35 | 35.79 | 36.96 | 568,605 | +1.38(+3.87%) |
May 24, 2012 | 35.59 | 35.78 | 34.71 | 35.59 | 646,579 | +0.17(+0.49%) |
May 23, 2012 | 36.32 | 36.74 | 34.61 | 35.41 | 1,401,772 | -1.24(-3.38%) |
May 22, 2012 | 37.09 | 37.54 | 36.52 | 36.65 | 872,376 | -0.88(-2.35%) |
May 21, 2012 | 36.98 | 37.96 | 36.83 | 37.53 | 937,330 | +0.50(+1.34%) |
May 18, 2012 | 37.32 | 37.82 | 36.50 | 37.04 | 809,977 | +0.09(+0.25%) |
May 17, 2012 | 38.51 | 38.53 | 36.88 | 36.94 | 456,617 | -1.17(-3.08%) |
May 16, 2012 | 38.73 | 39.06 | 37.97 | 38.12 | 1,491,235 | +0.01(+0.02%) |
May 15, 2012 | 38.70 | 39.17 | 37.97 | 38.11 | 847,709 | -0.85(-2.19%) |
May 14, 2012 | 39.28 | 39.52 | 38.82 | 38.96 | 628,800 | -1.70(-4.17%) |
May 11, 2012 | 40.63 | 41.47 | 40.49 | 40.66 | 485,150 | -0.39(-0.94%) |
May 10, 2012 | 40.92 | 41.21 | 40.76 | 41.05 | 250,727 | +0.50(+1.24%) |
May 09, 2012 | 40.23 | 41.01 | 39.85 | 40.54 | 887,690 | -0.43(-1.05%) |
May 08, 2012 | 42.07 | 42.09 | 40.27 | 40.97 | 689,263 | -1.31(-3.10%) |
May 07, 2012 | 42.43 | 42.87 | 42.17 | 42.28 | 599,332 | -0.87(-2.02%) |
May 04, 2012 | 43.40 | 44.00 | 43.05 | 43.16 | 396,284 | -0.22(-0.51%) |
May 03, 2012 | 43.83 | 44.22 | 42.61 | 43.38 | 460,746 | -0.35(-0.80%) |
May 02, 2012 | 43.00 | 43.82 | 42.44 | 43.72 | 357,212 | +0.36(+0.83%) |