Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.92 | 32.25 | 31.68 | 32.11 | 320,136 | +0.03(+0.11%) |
Jul 30, 2012 | 32.09 | 32.38 | 31.85 | 32.08 | 447,414 | +0.05(+0.16%) |
Jul 27, 2012 | 32.04 | 32.51 | 31.77 | 32.03 | 236,686 | -0.06(-0.19%) |
Jul 26, 2012 | 32.46 | 32.73 | 31.98 | 32.09 | 348,972 | -0.10(-0.30%) |
Jul 25, 2012 | 32.43 | 32.54 | 32.04 | 32.18 | 477,042 | -0.23(-0.70%) |
Jul 24, 2012 | 31.83 | 32.68 | 31.49 | 32.41 | 613,250 | +0.58(+1.84%) |
Jul 23, 2012 | 31.90 | 32.02 | 31.52 | 31.83 | 564,349 | -0.41(-1.27%) |
Jul 20, 2012 | 33.02 | 33.02 | 31.92 | 32.24 | 608,547 | -1.06(-3.19%) |
Jul 19, 2012 | 33.23 | 33.67 | 32.81 | 33.30 | 507,002 | +0.09(+0.26%) |
Jul 18, 2012 | 32.90 | 33.49 | 32.63 | 33.21 | 1,320,307 | +0.37(+1.14%) |
Jul 17, 2012 | 34.80 | 34.80 | 32.75 | 32.84 | 641,212 | -1.81(-5.23%) |
Jul 16, 2012 | 35.88 | 36.01 | 34.40 | 34.65 | 593,402 | -1.23(-3.43%) |
Jul 13, 2012 | 36.66 | 36.81 | 35.78 | 35.88 | 302,520 | -0.86(-2.35%) |
Jul 12, 2012 | 36.95 | 37.08 | 36.14 | 36.74 | 343,130 | -0.35(-0.94%) |
Jul 11, 2012 | 37.23 | 37.39 | 36.89 | 37.09 | 449,205 | -0.30(-0.79%) |
Jul 10, 2012 | 37.59 | 38.07 | 36.76 | 37.39 | 483,597 | -0.93(-2.43%) |
Jul 09, 2012 | 39.12 | 39.48 | 38.20 | 38.32 | 482,523 | -0.98(-2.49%) |
Jul 06, 2012 | 39.41 | 39.72 | 38.94 | 39.30 | 198,800 | -0.48(-1.21%) |
Jul 05, 2012 | 39.72 | 40.07 | 39.59 | 39.78 | 263,341 | -0.24(-0.59%) |
Jul 03, 2012 | 39.59 | 40.14 | 39.44 | 40.01 | 121,583 | +0.30(+0.75%) |
Jul 02, 2012 | 40.01 | 40.02 | 39.04 | 39.72 | 246,446 | -0.24(-0.59%) |
Jun 29, 2012 | 40.09 | 40.23 | 39.36 | 39.95 | 468,386 | +0.44(+1.13%) |
Jun 28, 2012 | 40.37 | 40.37 | 38.77 | 39.51 | 598,623 | -0.90(-2.22%) |
Jun 27, 2012 | 40.87 | 41.09 | 40.31 | 40.41 | 525,152 | -0.58(-1.43%) |
Jun 26, 2012 | 43.70 | 43.77 | 40.55 | 40.99 | 687,110 | -2.74(-6.26%) |
Jun 25, 2012 | 44.42 | 44.60 | 43.50 | 43.73 | 196,289 | -0.86(-1.94%) |
Jun 22, 2012 | 45.21 | 45.23 | 44.54 | 44.59 | 1,045,992 | -0.19(-0.43%) |
Jun 21, 2012 | 45.42 | 45.73 | 44.69 | 44.78 | 250,353 | -0.52(-1.15%) |
Jun 20, 2012 | 45.34 | 46.04 | 44.76 | 45.31 | 275,246 | -0.10(-0.21%) |
Jun 19, 2012 | 45.89 | 46.26 | 45.31 | 45.40 | 443,315 | -0.51(-1.10%) |
Jun 18, 2012 | 45.74 | 46.40 | 45.74 | 45.91 | 168,771 | +0.03(+0.06%) |
Jun 15, 2012 | 45.80 | 46.36 | 45.71 | 45.88 | 318,196 | -0.24(-0.51%) |
Jun 14, 2012 | 46.17 | 46.46 | 45.58 | 46.12 | 223,315 | -0.13(-0.28%) |
Jun 13, 2012 | 46.09 | 46.74 | 45.88 | 46.25 | 201,946 | +0.12(+0.26%) |
Jun 12, 2012 | 46.72 | 47.30 | 46.08 | 46.13 | 337,543 | -0.55(-1.18%) |
Jun 11, 2012 | 47.41 | 47.72 | 46.67 | 46.67 | 277,313 | -0.46(-0.98%) |
Jun 08, 2012 | 47.08 | 47.32 | 46.91 | 47.14 | 273,085 | +0.01(+0.02%) |
Jun 07, 2012 | 47.29 | 47.64 | 47.06 | 47.13 | 327,061 | +0.07(+0.15%) |
Jun 06, 2012 | 47.21 | 47.42 | 46.91 | 47.06 | 483,933 | -0.03(-0.07%) |
Jun 05, 2012 | 46.79 | 47.25 | 46.65 | 47.09 | 288,280 | +0.09(+0.19%) |
Jun 04, 2012 | 47.08 | 47.26 | 46.72 | 47.01 | 355,590 | +0.00(+0.00%) |
Jun 01, 2012 | 47.49 | 48.10 | 46.83 | 47.01 | 441,289 | -0.90(-1.87%) |
May 31, 2012 | 46.82 | 48.67 | 46.65 | 47.90 | 958,402 | +1.29(+2.77%) |
May 30, 2012 | 46.41 | 48.28 | 45.36 | 46.61 | 725,240 | +0.70(+1.52%) |
May 29, 2012 | 47.96 | 48.71 | 44.36 | 45.92 | 650,416 | -1.44(-3.04%) |
May 25, 2012 | 46.41 | 47.42 | 46.28 | 47.35 | 198,220 | +0.84(+1.80%) |
May 24, 2012 | 46.93 | 47.39 | 45.65 | 46.52 | 326,877 | -0.19(-0.41%) |
May 23, 2012 | 46.87 | 47.08 | 45.97 | 46.71 | 193,585 | -0.29(-0.61%) |
May 22, 2012 | 46.13 | 47.62 | 46.08 | 47.00 | 258,104 | +0.77(+1.66%) |
May 21, 2012 | 45.66 | 46.25 | 45.37 | 46.23 | 216,918 | +0.50(+1.09%) |
May 18, 2012 | 46.11 | 46.11 | 45.36 | 45.73 | 190,059 | -0.51(-1.11%) |
May 17, 2012 | 47.17 | 47.22 | 46.24 | 46.25 | 111,431 | -0.87(-1.85%) |
May 16, 2012 | 46.32 | 47.35 | 46.22 | 47.12 | 230,575 | +1.06(+2.29%) |
May 15, 2012 | 45.67 | 46.33 | 45.51 | 46.06 | 135,408 | +0.27(+0.59%) |
May 14, 2012 | 45.58 | 46.20 | 45.42 | 45.79 | 106,735 | -0.10(-0.21%) |
May 11, 2012 | 45.96 | 46.34 | 45.59 | 45.89 | 132,581 | -0.17(-0.36%) |
May 10, 2012 | 45.24 | 46.79 | 45.24 | 46.06 | 229,855 | +0.92(+2.05%) |
May 09, 2012 | 44.31 | 45.43 | 44.31 | 45.13 | 86,004 | -0.08(-0.17%) |
May 08, 2012 | 44.56 | 45.32 | 44.29 | 45.21 | 102,205 | +0.50(+1.11%) |
May 07, 2012 | 44.34 | 45.11 | 44.09 | 44.71 | 92,931 | +0.23(+0.51%) |
May 04, 2012 | 43.86 | 44.97 | 43.86 | 44.49 | 294,851 | +0.52(+1.19%) |
May 03, 2012 | 44.32 | 44.32 | 43.73 | 43.96 | 112,640 | -0.29(-0.65%) |
May 02, 2012 | 44.22 | 44.52 | 43.90 | 44.25 | 240,583 | +0.01(+0.02%) |