Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.50 | 38.74 | 37.82 | 37.85 | 520,332 | -0.75(-1.95%) |
Jul 30, 2012 | 38.44 | 39.06 | 38.38 | 38.60 | 293,656 | +0.04(+0.09%) |
Jul 27, 2012 | 37.90 | 38.84 | 37.63 | 38.56 | 309,828 | +0.75(+1.99%) |
Jul 26, 2012 | 38.40 | 38.40 | 37.46 | 37.81 | 692,362 | -0.30(-0.80%) |
Jul 25, 2012 | 38.63 | 38.80 | 36.99 | 38.11 | 995,209 | -0.87(-2.24%) |
Jul 24, 2012 | 39.31 | 39.44 | 38.67 | 38.99 | 463,444 | -0.30(-0.75%) |
Jul 23, 2012 | 39.02 | 39.58 | 38.60 | 39.28 | 445,522 | -0.35(-0.89%) |
Jul 20, 2012 | 39.79 | 40.19 | 39.33 | 39.64 | 365,899 | -0.49(-1.22%) |
Jul 19, 2012 | 39.56 | 40.50 | 39.47 | 40.13 | 311,359 | +0.71(+1.81%) |
Jul 18, 2012 | 39.23 | 40.11 | 39.23 | 39.41 | 417,920 | -0.25(-0.62%) |
Jul 17, 2012 | 38.84 | 39.87 | 38.84 | 39.66 | 418,491 | +0.93(+2.40%) |
Jul 16, 2012 | 38.68 | 38.93 | 38.30 | 38.73 | 216,839 | +0.02(+0.06%) |
Jul 13, 2012 | 38.37 | 39.18 | 38.33 | 38.71 | 428,772 | +0.50(+1.30%) |
Jul 12, 2012 | 38.25 | 38.51 | 37.86 | 38.21 | 378,910 | -0.41(-1.07%) |
Jul 11, 2012 | 39.26 | 39.38 | 38.31 | 38.62 | 439,860 | -0.63(-1.60%) |
Jul 10, 2012 | 39.79 | 39.79 | 38.95 | 39.25 | 289,753 | -0.27(-0.69%) |
Jul 09, 2012 | 39.80 | 40.12 | 39.36 | 39.52 | 254,024 | -0.38(-0.94%) |
Jul 06, 2012 | 39.76 | 40.06 | 39.64 | 39.90 | 270,896 | -0.13(-0.32%) |
Jul 05, 2012 | 39.84 | 40.48 | 39.76 | 40.03 | 467,856 | +0.22(+0.54%) |
Jul 03, 2012 | 39.80 | 40.25 | 39.69 | 39.81 | 193,451 | +0.12(+0.29%) |
Jul 02, 2012 | 39.51 | 39.85 | 39.40 | 39.69 | 310,089 | +0.16(+0.40%) |
Jun 29, 2012 | 39.51 | 39.64 | 39.17 | 39.54 | 362,978 | +0.77(+1.97%) |
Jun 28, 2012 | 38.38 | 38.83 | 38.30 | 38.77 | 444,058 | +0.13(+0.34%) |
Jun 27, 2012 | 38.63 | 39.12 | 38.40 | 38.64 | 351,116 | +0.27(+0.71%) |
Jun 26, 2012 | 38.21 | 38.56 | 37.80 | 38.37 | 427,794 | +0.17(+0.43%) |
Jun 25, 2012 | 37.88 | 38.34 | 37.67 | 38.20 | 398,341 | -0.20(-0.51%) |
Jun 22, 2012 | 38.56 | 38.57 | 38.14 | 38.40 | 530,804 | +0.05(+0.13%) |
Jun 21, 2012 | 39.23 | 39.32 | 38.14 | 38.34 | 373,888 | -0.98(-2.50%) |
Jun 20, 2012 | 39.06 | 39.77 | 38.89 | 39.33 | 853,523 | +0.38(+0.96%) |
Jun 19, 2012 | 38.83 | 39.20 | 38.60 | 38.95 | 473,848 | +0.36(+0.94%) |
Jun 18, 2012 | 38.31 | 38.71 | 38.15 | 38.59 | 403,095 | +0.06(+0.17%) |
Jun 15, 2012 | 38.48 | 39.12 | 38.48 | 38.53 | 674,292 | +0.18(+0.47%) |
Jun 14, 2012 | 38.12 | 38.48 | 37.92 | 38.35 | 722,279 | +0.22(+0.58%) |
Jun 13, 2012 | 38.80 | 38.82 | 37.91 | 38.12 | 362,918 | -0.91(-2.33%) |
Jun 12, 2012 | 38.42 | 39.10 | 38.32 | 39.03 | 407,740 | +0.78(+2.04%) |
Jun 11, 2012 | 39.11 | 39.22 | 38.21 | 38.25 | 339,143 | -0.60(-1.55%) |
Jun 08, 2012 | 38.40 | 39.03 | 38.09 | 38.86 | 654,551 | +0.44(+1.16%) |
Jun 07, 2012 | 38.92 | 38.92 | 38.36 | 38.41 | 470,989 | -0.11(-0.28%) |
Jun 06, 2012 | 38.07 | 38.61 | 37.95 | 38.52 | 543,586 | +0.72(+1.92%) |
Jun 05, 2012 | 37.11 | 37.91 | 36.93 | 37.79 | 702,868 | +0.60(+1.62%) |
Jun 04, 2012 | 36.99 | 37.33 | 36.78 | 37.19 | 668,877 | +0.19(+0.50%) |
Jun 01, 2012 | 37.89 | 38.58 | 36.98 | 37.01 | 1,871,238 | -1.76(-4.53%) |
May 31, 2012 | 38.75 | 38.95 | 38.26 | 38.76 | 882,899 | +0.00(+0.00%) |
May 30, 2012 | 39.00 | 39.06 | 38.28 | 38.76 | 682,983 | -0.60(-1.51%) |
May 29, 2012 | 39.08 | 39.40 | 38.97 | 39.36 | 406,441 | +0.51(+1.31%) |
May 25, 2012 | 39.13 | 39.24 | 38.77 | 38.85 | 388,883 | -0.24(-0.61%) |
May 24, 2012 | 39.34 | 39.56 | 38.50 | 39.08 | 416,057 | +0.50(+1.30%) |
May 23, 2012 | 38.24 | 38.65 | 37.85 | 38.58 | 702,314 | -0.14(-0.35%) |
May 22, 2012 | 38.77 | 39.16 | 38.50 | 38.72 | 624,135 | +0.16(+0.43%) |
May 21, 2012 | 38.00 | 38.67 | 37.51 | 38.55 | 1,043,090 | +0.60(+1.57%) |
May 18, 2012 | 39.23 | 39.23 | 37.88 | 37.96 | 1,216,803 | -1.36(-3.45%) |
May 17, 2012 | 40.21 | 40.30 | 39.31 | 39.31 | 1,232,531 | -0.80(-1.98%) |
May 16, 2012 | 40.84 | 41.00 | 40.02 | 40.11 | 1,029,070 | -0.57(-1.39%) |
May 15, 2012 | 41.52 | 41.52 | 40.50 | 40.68 | 892,521 | -0.71(-1.72%) |
May 14, 2012 | 41.63 | 41.75 | 41.21 | 41.39 | 627,911 | -0.67(-1.60%) |
May 11, 2012 | 41.59 | 42.17 | 41.57 | 42.06 | 590,622 | +0.25(+0.60%) |
May 10, 2012 | 41.97 | 42.06 | 41.58 | 41.81 | 550,792 | +0.15(+0.36%) |
May 09, 2012 | 41.62 | 41.91 | 41.37 | 41.66 | 746,903 | -0.42(-1.01%) |
May 08, 2012 | 42.41 | 42.41 | 41.04 | 42.08 | 1,296,785 | -0.46(-1.08%) |
May 07, 2012 | 42.42 | 42.71 | 42.23 | 42.54 | 751,217 | -0.11(-0.27%) |
May 04, 2012 | 43.05 | 43.43 | 42.53 | 42.66 | 905,910 | -0.56(-1.29%) |
May 03, 2012 | 44.48 | 44.64 | 43.15 | 43.22 | 686,178 | -1.24(-2.79%) |
May 02, 2012 | 44.45 | 44.75 | 44.32 | 44.46 | 532,171 | -0.30(-0.67%) |