Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.13 | 44.61 | 44.04 | 44.36 | 140,372 | +1.00(+2.31%) |
Jul 30, 2012 | 43.21 | 43.40 | 43.13 | 43.36 | 98,009 | +0.15(+0.35%) |
Jul 27, 2012 | 42.99 | 43.70 | 42.94 | 43.21 | 184,374 | +0.32(+0.75%) |
Jul 26, 2012 | 42.94 | 43.03 | 42.65 | 42.89 | 85,589 | +0.27(+0.63%) |
Jul 25, 2012 | 42.56 | 42.70 | 42.12 | 42.62 | 134,000 | +0.65(+1.55%) |
Jul 24, 2012 | 42.24 | 42.30 | 41.55 | 41.97 | 649,661 | -0.61(-1.43%) |
Jul 23, 2012 | 42.17 | 42.59 | 42.05 | 42.58 | 200,680 | -0.66(-1.52%) |
Jul 20, 2012 | 43.28 | 43.46 | 43.11 | 43.24 | 219,832 | -0.76(-1.74%) |
Jul 19, 2012 | 43.81 | 44.04 | 43.78 | 44.00 | 93,114 | +0.37(+0.85%) |
Jul 18, 2012 | 43.26 | 43.73 | 43.26 | 43.63 | 117,778 | +0.19(+0.44%) |
Jul 17, 2012 | 43.10 | 43.55 | 42.81 | 43.44 | 150,268 | +0.19(+0.44%) |
Jul 16, 2012 | 42.92 | 43.25 | 42.87 | 43.25 | 139,763 | +0.56(+1.31%) |
Jul 14, 2012 | 42.38 | 42.79 | 42.38 | 42.69 | 148,060 | +0.00(+0.00%) |
Jul 13, 2012 | 42.38 | 42.79 | 42.38 | 42.69 | 148,060 | +0.15(+0.35%) |
Jul 12, 2012 | 42.20 | 42.62 | 42.07 | 42.54 | 748,384 | -0.24(-0.56%) |
Jul 11, 2012 | 42.77 | 42.86 | 42.45 | 42.78 | 172,115 | +0.30(+0.71%) |
Jul 10, 2012 | 42.79 | 42.80 | 42.45 | 42.48 | 251,634 | -0.37(-0.86%) |
Jul 09, 2012 | 42.90 | 43.01 | 42.63 | 42.85 | 314,554 | +0.33(+0.78%) |
Jul 06, 2012 | 42.81 | 42.81 | 42.40 | 42.52 | 217,544 | -0.31(-0.73%) |
Jul 05, 2012 | 42.98 | 43.52 | 42.75 | 42.83 | 91,514 | -0.61(-1.40%) |
Jul 03, 2012 | 43.32 | 43.58 | 43.16 | 43.44 | 1,163,419 | +0.13(+0.30%) |
Jul 02, 2012 | 43.22 | 43.31 | 42.97 | 43.31 | 430,786 | +0.11(+0.25%) |
Jun 30, 2012 | 43.16 | 43.25 | 43.00 | 43.20 | 303,948 | -0.02(-0.05%) |
Jun 29, 2012 | 43.16 | 43.25 | 43.00 | 43.22 | 320,221 | +0.95(+2.25%) |
Jun 28, 2012 | 42.07 | 42.27 | 41.86 | 42.27 | 164,406 | -0.10(-0.24%) |
Jun 27, 2012 | 42.31 | 42.45 | 42.03 | 42.37 | 242,933 | -0.03(-0.07%) |
Jun 26, 2012 | 42.01 | 42.45 | 41.99 | 42.40 | 151,791 | +0.80(+1.92%) |
Jun 25, 2012 | 41.70 | 41.70 | 41.38 | 41.60 | 136,133 | -0.77(-1.82%) |
Jun 22, 2012 | 42.33 | 42.46 | 42.05 | 42.37 | 120,239 | +0.36(+0.86%) |
Jun 21, 2012 | 42.56 | 42.61 | 42.00 | 42.01 | 212,529 | -0.50(-1.18%) |
Jun 20, 2012 | 42.32 | 42.75 | 42.17 | 42.51 | 175,637 | -0.09(-0.21%) |
Jun 19, 2012 | 41.85 | 42.80 | 41.15 | 42.60 | 517,075 | +1.75(+4.28%) |
Jun 18, 2012 | 41.00 | 41.14 | 40.80 | 40.85 | 342,245 | -0.35(-0.85%) |
Jun 15, 2012 | 41.21 | 41.25 | 41.00 | 41.20 | 321,616 | +0.03(+0.06%) |
Jun 14, 2012 | 41.22 | 41.35 | 41.09 | 41.17 | 884,879 | -0.01(-0.01%) |
Jun 13, 2012 | 41.08 | 41.45 | 40.96 | 41.18 | 360,865 | +0.24(+0.59%) |
Jun 12, 2012 | 40.41 | 41.00 | 40.15 | 40.94 | 250,502 | +1.00(+2.50%) |
Jun 11, 2012 | 40.45 | 40.48 | 39.90 | 39.94 | 166,732 | -0.18(-0.45%) |
Jun 08, 2012 | 39.76 | 40.13 | 39.65 | 40.12 | 107,477 | -0.12(-0.30%) |
Jun 07, 2012 | 40.38 | 40.46 | 40.05 | 40.24 | 222,349 | +0.04(+0.10%) |
Jun 06, 2012 | 39.35 | 40.20 | 39.35 | 40.20 | 221,264 | +1.20(+3.08%) |
Jun 05, 2012 | 38.97 | 39.02 | 38.63 | 39.00 | 196,024 | +0.14(+0.36%) |
Jun 04, 2012 | 39.02 | 39.19 | 38.66 | 38.86 | 755,482 | -0.08(-0.21%) |
Jun 02, 2012 | 39.12 | 39.31 | 38.65 | 38.94 | 271,216 | +0.00(+0.00%) |
Jun 01, 2012 | 39.12 | 39.31 | 38.65 | 38.94 | 271,216 | -0.23(-0.59%) |
May 31, 2012 | 39.29 | 39.38 | 38.90 | 39.17 | 295,219 | +0.00(+0.00%) |
May 30, 2012 | 39.53 | 39.53 | 39.15 | 39.17 | 745,097 | -0.68(-1.71%) |
May 29, 2012 | 39.89 | 39.98 | 39.55 | 39.85 | 474,244 | +0.04(+0.10%) |
May 25, 2012 | 39.70 | 39.90 | 39.65 | 39.81 | 278,445 | +0.10(+0.25%) |
May 24, 2012 | 40.03 | 40.05 | 39.50 | 39.71 | 295,272 | -0.44(-1.10%) |
May 23, 2012 | 40.34 | 40.36 | 39.60 | 40.15 | 300,011 | -0.71(-1.74%) |
May 22, 2012 | 40.92 | 41.16 | 40.64 | 40.86 | 312,651 | +0.08(+0.20%) |
May 21, 2012 | 40.56 | 40.82 | 40.44 | 40.78 | 218,930 | +0.46(+1.14%) |
May 18, 2012 | 40.53 | 40.53 | 40.05 | 40.32 | 560,958 | -0.36(-0.88%) |
May 17, 2012 | 40.75 | 40.91 | 40.60 | 40.68 | 265,542 | -0.08(-0.20%) |
May 16, 2012 | 41.26 | 41.28 | 40.75 | 40.76 | 142,128 | -0.34(-0.83%) |
May 15, 2012 | 41.08 | 41.31 | 40.93 | 41.10 | 151,645 | -0.32(-0.77%) |
May 14, 2012 | 41.85 | 41.88 | 41.26 | 41.42 | 168,818 | -0.64(-1.52%) |
May 11, 2012 | 41.95 | 42.34 | 41.89 | 42.06 | 649,202 | -0.10(-0.24%) |
May 10, 2012 | 42.28 | 42.38 | 42.03 | 42.16 | 608,787 | -0.31(-0.73%) |
May 09, 2012 | 42.29 | 42.54 | 42.08 | 42.47 | 564,186 | -0.27(-0.63%) |
May 08, 2012 | 42.63 | 42.78 | 42.40 | 42.74 | 866,630 | -1.06(-2.42%) |
May 07, 2012 | 43.25 | 43.85 | 42.96 | 43.80 | 971,791 | -1.15(-2.56%) |
May 04, 2012 | 45.30 | 45.43 | 44.88 | 44.95 | 134,955 | -0.35(-0.77%) |
May 03, 2012 | 45.44 | 45.59 | 45.14 | 45.30 | 204,249 | -0.12(-0.26%) |
May 02, 2012 | 45.59 | 45.77 | 45.16 | 45.42 | 404,559 | -0.58(-1.26%) |