Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.56 | 43.10 | 42.48 | 42.94 | 441,372 | +0.33(+0.77%) |
Jul 30, 2012 | 42.12 | 42.69 | 42.12 | 42.61 | 235,898 | +0.45(+1.07%) |
Jul 27, 2012 | 41.87 | 42.34 | 41.87 | 42.16 | 182,157 | +0.27(+0.64%) |
Jul 26, 2012 | 41.79 | 42.06 | 41.40 | 41.89 | 281,101 | +0.53(+1.28%) |
Jul 25, 2012 | 42.48 | 42.48 | 41.30 | 41.36 | 323,560 | -0.90(-2.13%) |
Jul 24, 2012 | 42.87 | 42.87 | 42.13 | 42.26 | 312,728 | -0.59(-1.38%) |
Jul 23, 2012 | 42.56 | 43.13 | 42.27 | 42.85 | 435,942 | -0.41(-0.95%) |
Jul 20, 2012 | 41.80 | 43.26 | 41.76 | 43.26 | 766,660 | +1.36(+3.25%) |
Jul 19, 2012 | 41.85 | 42.07 | 41.80 | 41.90 | 405,452 | +0.08(+0.19%) |
Jul 18, 2012 | 41.65 | 41.99 | 41.61 | 41.82 | 419,945 | +0.12(+0.29%) |
Jul 17, 2012 | 41.63 | 41.93 | 41.35 | 41.70 | 497,372 | +0.14(+0.34%) |
Jul 16, 2012 | 40.77 | 41.78 | 40.77 | 41.56 | 475,332 | +0.88(+2.16%) |
Jul 13, 2012 | 40.26 | 40.88 | 40.19 | 40.68 | 272,773 | +0.43(+1.07%) |
Jul 12, 2012 | 40.14 | 40.25 | 39.98 | 40.25 | 364,256 | +0.00(+0.00%) |
Jul 11, 2012 | 40.50 | 40.57 | 39.91 | 40.25 | 582,287 | -0.26(-0.64%) |
Jul 10, 2012 | 40.66 | 40.84 | 40.05 | 40.51 | 497,254 | +0.13(+0.32%) |
Jul 09, 2012 | 40.80 | 40.80 | 40.21 | 40.38 | 459,538 | -0.37(-0.91%) |
Jul 06, 2012 | 40.50 | 40.85 | 40.38 | 40.75 | 266,301 | +0.06(+0.15%) |
Jul 05, 2012 | 40.90 | 40.90 | 40.31 | 40.69 | 537,216 | -0.23(-0.56%) |
Jul 03, 2012 | 40.90 | 40.99 | 40.16 | 40.92 | 539,228 | +0.21(+0.52%) |
Jul 02, 2012 | 41.13 | 41.40 | 40.61 | 40.71 | 779,367 | -0.31(-0.76%) |
Jun 29, 2012 | 40.52 | 41.13 | 40.18 | 41.02 | 678,413 | +1.18(+2.96%) |
Jun 28, 2012 | 39.37 | 39.99 | 38.75 | 39.84 | 655,462 | -0.10(-0.25%) |
Jun 27, 2012 | 39.19 | 40.00 | 39.11 | 39.94 | 911,708 | +1.09(+2.81%) |
Jun 26, 2012 | 38.68 | 39.00 | 38.50 | 38.85 | 698,233 | +0.10(+0.26%) |
Jun 25, 2012 | 38.88 | 38.88 | 38.24 | 38.75 | 719,805 | -0.46(-1.17%) |
Jun 22, 2012 | 39.45 | 39.61 | 38.94 | 39.21 | 1,073,689 | -0.20(-0.51%) |
Jun 21, 2012 | 40.19 | 40.31 | 39.31 | 39.41 | 898,446 | -0.90(-2.23%) |
Jun 20, 2012 | 39.87 | 40.32 | 39.76 | 40.31 | 819,784 | +0.38(+0.95%) |
Jun 19, 2012 | 39.61 | 40.36 | 39.39 | 39.93 | 889,936 | +0.43(+1.09%) |
Jun 18, 2012 | 39.40 | 39.57 | 38.69 | 39.50 | 1,143,868 | +0.15(+0.38%) |
Jun 15, 2012 | 38.73 | 39.38 | 38.62 | 39.35 | 2,442,684 | +0.74(+1.92%) |
Jun 14, 2012 | 38.46 | 38.70 | 38.12 | 38.61 | 500,177 | +0.12(+0.31%) |
Jun 13, 2012 | 38.03 | 38.84 | 37.80 | 38.49 | 666,667 | +0.47(+1.24%) |
Jun 12, 2012 | 37.63 | 38.05 | 37.10 | 38.02 | 556,914 | +0.40(+1.06%) |
Jun 11, 2012 | 37.83 | 38.01 | 37.55 | 37.62 | 576,318 | +0.07(+0.19%) |
Jun 08, 2012 | 36.78 | 37.65 | 36.63 | 37.55 | 648,427 | +0.55(+1.49%) |
Jun 07, 2012 | 37.44 | 37.82 | 36.90 | 37.00 | 603,653 | -0.15(-0.40%) |
Jun 06, 2012 | 36.26 | 37.16 | 36.22 | 37.15 | 941,187 | +1.18(+3.28%) |
Jun 05, 2012 | 34.44 | 36.00 | 34.41 | 35.97 | 665,933 | +1.57(+4.56%) |
Jun 04, 2012 | 35.40 | 35.53 | 34.00 | 34.40 | 1,613,464 | -1.01(-2.85%) |
Jun 01, 2012 | 35.90 | 36.00 | 35.13 | 35.41 | 754,018 | -0.92(-2.53%) |
May 31, 2012 | 37.00 | 37.04 | 36.19 | 36.33 | 1,699,348 | -0.62(-1.68%) |
May 30, 2012 | 37.17 | 37.37 | 36.73 | 36.95 | 580,976 | -0.64(-1.70%) |
May 29, 2012 | 37.89 | 37.99 | 37.36 | 37.59 | 631,291 | -0.08(-0.21%) |
May 25, 2012 | 37.83 | 37.93 | 37.50 | 37.67 | 429,645 | -0.12(-0.32%) |
May 24, 2012 | 37.77 | 38.25 | 37.31 | 37.79 | 513,020 | +0.16(+0.43%) |
May 23, 2012 | 37.63 | 37.84 | 36.96 | 37.63 | 608,304 | -0.13(-0.34%) |
May 22, 2012 | 37.23 | 37.96 | 37.23 | 37.76 | 602,559 | +0.70(+1.89%) |
May 21, 2012 | 36.63 | 37.06 | 36.60 | 37.06 | 1,212,823 | +0.61(+1.67%) |
May 18, 2012 | 38.42 | 38.77 | 36.28 | 36.45 | 1,763,129 | -1.99(-5.18%) |
May 17, 2012 | 38.85 | 39.00 | 38.35 | 38.44 | 951,852 | -0.35(-0.90%) |
May 16, 2012 | 39.20 | 39.55 | 38.77 | 38.79 | 671,907 | -0.16(-0.41%) |
May 15, 2012 | 39.41 | 39.61 | 38.85 | 38.95 | 653,540 | -0.38(-0.97%) |
May 14, 2012 | 40.04 | 40.26 | 39.26 | 39.33 | 662,595 | -1.02(-2.53%) |
May 11, 2012 | 40.23 | 40.82 | 40.16 | 40.35 | 609,517 | -0.12(-0.30%) |
May 10, 2012 | 40.19 | 40.55 | 40.05 | 40.47 | 680,790 | +0.58(+1.45%) |
May 09, 2012 | 39.66 | 40.66 | 39.61 | 39.89 | 899,816 | -0.01(-0.03%) |
May 08, 2012 | 39.94 | 40.15 | 39.56 | 39.90 | 1,050,027 | -0.27(-0.67%) |
May 07, 2012 | 40.56 | 40.71 | 40.00 | 40.17 | 957,952 | -0.42(-1.03%) |
May 04, 2012 | 40.16 | 40.66 | 39.85 | 40.59 | 859,268 | +0.09(+0.22%) |
May 03, 2012 | 41.47 | 41.77 | 40.33 | 40.50 | 1,216,138 | -0.94(-2.27%) |
May 02, 2012 | 41.80 | 42.15 | 41.27 | 41.44 | 1,212,938 | -1.33(-3.11%) |