Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.41 | 42.59 | 41.58 | 41.58 | 142,102 | -1.03(-2.42%) |
Jul 30, 2012 | 42.68 | 42.76 | 42.13 | 42.61 | 146,962 | -0.15(-0.35%) |
Jul 27, 2012 | 41.62 | 42.95 | 41.47 | 42.76 | 294,689 | +1.25(+3.02%) |
Jul 26, 2012 | 40.76 | 41.65 | 40.76 | 41.51 | 126,825 | +1.75(+4.40%) |
Jul 25, 2012 | 40.24 | 40.29 | 39.47 | 39.76 | 89,386 | -0.09(-0.23%) |
Jul 24, 2012 | 40.76 | 40.76 | 39.47 | 39.85 | 166,228 | -0.76(-1.87%) |
Jul 23, 2012 | 39.88 | 40.71 | 39.65 | 40.61 | 195,728 | -0.26(-0.65%) |
Jul 20, 2012 | 40.63 | 41.05 | 40.63 | 40.87 | 576,266 | +0.49(+1.23%) |
Jul 19, 2012 | 40.49 | 40.75 | 40.29 | 40.38 | 377,302 | +0.26(+0.64%) |
Jul 18, 2012 | 39.26 | 40.21 | 39.26 | 40.12 | 120,276 | +0.68(+1.72%) |
Jul 17, 2012 | 39.05 | 39.51 | 38.43 | 39.44 | 172,729 | +0.63(+1.62%) |
Jul 16, 2012 | 38.46 | 39.02 | 38.24 | 38.82 | 79,368 | +0.07(+0.19%) |
Jul 13, 2012 | 38.37 | 38.83 | 38.37 | 38.74 | 202,035 | +0.65(+1.71%) |
Jul 12, 2012 | 37.86 | 38.32 | 37.36 | 38.09 | 90,491 | -0.29(-0.75%) |
Jul 11, 2012 | 38.09 | 38.54 | 37.97 | 38.38 | 131,433 | +0.49(+1.31%) |
Jul 10, 2012 | 38.97 | 39.04 | 37.61 | 37.89 | 236,217 | -0.83(-2.15%) |
Jul 09, 2012 | 38.47 | 38.91 | 38.13 | 38.72 | 91,059 | +0.12(+0.32%) |
Jul 06, 2012 | 38.37 | 38.73 | 38.23 | 38.59 | 79,558 | -0.50(-1.29%) |
Jul 05, 2012 | 39.25 | 39.51 | 38.82 | 39.10 | 154,738 | -0.55(-1.39%) |
Jul 03, 2012 | 38.54 | 39.66 | 38.54 | 39.65 | 161,009 | +1.42(+3.71%) |
Jul 02, 2012 | 38.17 | 38.53 | 37.84 | 38.23 | 155,430 | +0.08(+0.22%) |
Jun 29, 2012 | 37.94 | 38.18 | 37.58 | 38.15 | 170,028 | +1.35(+3.68%) |
Jun 28, 2012 | 36.02 | 36.82 | 36.02 | 36.80 | 232,142 | +0.50(+1.39%) |
Jun 27, 2012 | 35.47 | 36.44 | 35.40 | 36.29 | 216,815 | +1.02(+2.90%) |
Jun 26, 2012 | 35.30 | 35.48 | 34.72 | 35.27 | 349,941 | +0.03(+0.09%) |
Jun 25, 2012 | 35.84 | 35.84 | 35.01 | 35.24 | 108,378 | -1.18(-3.24%) |
Jun 22, 2012 | 36.80 | 36.88 | 36.18 | 36.42 | 151,374 | -0.17(-0.47%) |
Jun 21, 2012 | 38.59 | 38.59 | 36.56 | 36.59 | 119,278 | -2.05(-5.30%) |
Jun 20, 2012 | 38.75 | 39.16 | 38.31 | 38.64 | 129,988 | -0.19(-0.49%) |
Jun 19, 2012 | 38.35 | 39.02 | 38.17 | 38.83 | 124,633 | +0.83(+2.18%) |
Jun 18, 2012 | 38.03 | 38.16 | 37.62 | 38.00 | 274,311 | -0.50(-1.30%) |
Jun 15, 2012 | 38.06 | 38.51 | 37.83 | 38.50 | 162,722 | +0.67(+1.76%) |
Jun 14, 2012 | 37.32 | 37.96 | 37.13 | 37.83 | 149,477 | +0.58(+1.55%) |
Jun 13, 2012 | 37.67 | 38.08 | 37.06 | 37.26 | 71,294 | -0.63(-1.65%) |
Jun 12, 2012 | 37.58 | 37.93 | 37.09 | 37.88 | 209,432 | +0.62(+1.66%) |
Jun 11, 2012 | 38.40 | 38.58 | 37.22 | 37.27 | 173,623 | -0.65(-1.72%) |
Jun 08, 2012 | 38.00 | 38.06 | 37.19 | 37.92 | 134,537 | -0.25(-0.65%) |
Jun 07, 2012 | 39.05 | 39.35 | 38.08 | 38.16 | 95,281 | -0.13(-0.34%) |
Jun 06, 2012 | 37.97 | 38.72 | 37.79 | 38.29 | 389,073 | +0.80(+2.13%) |
Jun 05, 2012 | 36.88 | 37.87 | 36.82 | 37.50 | 211,418 | +0.52(+1.40%) |
Jun 04, 2012 | 37.22 | 37.47 | 36.19 | 36.98 | 484,067 | -0.16(-0.44%) |
Jun 01, 2012 | 37.08 | 37.71 | 36.92 | 37.14 | 385,211 | -1.04(-2.72%) |
May 31, 2012 | 38.97 | 38.97 | 37.29 | 38.18 | 317,673 | -0.70(-1.80%) |
May 30, 2012 | 39.74 | 39.81 | 38.69 | 38.88 | 178,020 | -1.56(-3.87%) |
May 29, 2012 | 39.96 | 40.79 | 39.89 | 40.44 | 201,784 | +1.04(+2.63%) |
May 25, 2012 | 39.40 | 39.77 | 39.20 | 39.41 | 138,209 | -0.02(-0.04%) |
May 24, 2012 | 39.95 | 40.11 | 38.96 | 39.42 | 205,876 | -0.52(-1.30%) |
May 23, 2012 | 38.85 | 39.95 | 38.52 | 39.94 | 158,216 | +0.59(+1.51%) |
May 22, 2012 | 39.79 | 40.44 | 39.07 | 39.35 | 199,913 | -0.35(-0.89%) |
May 21, 2012 | 38.33 | 39.77 | 38.31 | 39.70 | 179,518 | +1.61(+4.22%) |
May 18, 2012 | 38.62 | 39.10 | 37.98 | 38.10 | 252,514 | -0.38(-0.98%) |
May 17, 2012 | 38.84 | 39.22 | 38.41 | 38.48 | 197,052 | -0.26(-0.68%) |
May 16, 2012 | 39.34 | 40.01 | 38.74 | 38.74 | 174,109 | -0.41(-1.05%) |
May 15, 2012 | 40.22 | 40.31 | 39.01 | 39.15 | 177,069 | -1.02(-2.54%) |
May 14, 2012 | 40.36 | 40.49 | 39.96 | 40.17 | 199,215 | -0.85(-2.07%) |
May 11, 2012 | 40.89 | 41.71 | 40.83 | 41.02 | 158,139 | -0.22(-0.54%) |
May 10, 2012 | 41.65 | 41.94 | 41.19 | 41.24 | 156,843 | +0.09(+0.22%) |
May 09, 2012 | 40.77 | 41.52 | 40.44 | 41.15 | 191,654 | -0.39(-0.93%) |
May 08, 2012 | 41.19 | 41.59 | 40.32 | 41.54 | 537,247 | -0.10(-0.24%) |
May 07, 2012 | 41.53 | 41.94 | 40.92 | 41.64 | 264,795 | -0.05(-0.12%) |
May 04, 2012 | 42.88 | 42.88 | 41.49 | 41.69 | 157,230 | -1.57(-3.63%) |
May 03, 2012 | 44.23 | 44.23 | 43.15 | 43.26 | 222,409 | -0.95(-2.15%) |
May 02, 2012 | 44.23 | 44.39 | 43.96 | 44.21 | 87,455 | -0.44(-1.00%) |