Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.85 | 43.07 | 42.74 | 42.83 | 537,529 | -0.13(-0.30%) |
Jul 30, 2012 | 42.81 | 43.05 | 42.64 | 42.96 | 563,699 | +0.15(+0.35%) |
Jul 27, 2012 | 42.61 | 43.02 | 42.51 | 42.81 | 642,357 | +0.39(+0.92%) |
Jul 26, 2012 | 42.46 | 42.70 | 42.22 | 42.42 | 531,586 | +0.15(+0.36%) |
Jul 25, 2012 | 42.16 | 42.31 | 41.98 | 42.27 | 444,545 | +0.22(+0.51%) |
Jul 24, 2012 | 41.92 | 42.18 | 41.81 | 42.05 | 643,694 | +0.22(+0.52%) |
Jul 23, 2012 | 41.21 | 42.01 | 41.16 | 41.83 | 683,182 | +0.41(+0.99%) |
Jul 20, 2012 | 40.82 | 41.42 | 40.82 | 41.42 | 494,822 | +0.50(+1.22%) |
Jul 19, 2012 | 40.99 | 41.23 | 40.80 | 40.93 | 534,437 | -0.02(-0.05%) |
Jul 18, 2012 | 41.10 | 41.34 | 40.73 | 40.95 | 727,448 | -0.30(-0.73%) |
Jul 17, 2012 | 40.90 | 41.36 | 40.90 | 41.25 | 586,371 | +0.45(+1.11%) |
Jul 16, 2012 | 40.36 | 40.93 | 40.28 | 40.80 | 440,928 | +0.43(+1.07%) |
Jul 13, 2012 | 40.04 | 40.36 | 39.82 | 40.36 | 488,117 | +0.41(+1.03%) |
Jul 12, 2012 | 39.82 | 40.12 | 39.69 | 39.95 | 582,437 | -0.09(-0.22%) |
Jul 11, 2012 | 40.19 | 40.28 | 39.35 | 40.04 | 723,798 | -0.13(-0.32%) |
Jul 10, 2012 | 40.43 | 40.51 | 39.93 | 40.17 | 667,542 | -0.17(-0.43%) |
Jul 09, 2012 | 40.49 | 40.56 | 40.23 | 40.34 | 524,094 | -0.17(-0.43%) |
Jul 06, 2012 | 40.28 | 40.71 | 40.28 | 40.51 | 566,513 | -0.06(-0.16%) |
Jul 05, 2012 | 40.23 | 40.88 | 40.23 | 40.58 | 900,033 | +0.19(+0.48%) |
Jul 03, 2012 | 40.58 | 40.84 | 40.30 | 40.38 | 403,387 | -0.15(-0.37%) |
Jul 02, 2012 | 39.97 | 40.54 | 39.74 | 40.54 | 759,649 | +0.84(+2.13%) |
Jun 29, 2012 | 40.08 | 40.21 | 39.59 | 39.69 | 589,876 | +0.11(+0.27%) |
Jun 28, 2012 | 39.32 | 39.61 | 39.19 | 39.58 | 314,779 | +0.06(+0.16%) |
Jun 27, 2012 | 39.06 | 39.67 | 39.05 | 39.52 | 493,657 | +0.48(+1.22%) |
Jun 26, 2012 | 38.98 | 39.26 | 38.96 | 39.04 | 582,606 | +0.09(+0.22%) |
Jun 25, 2012 | 39.22 | 39.39 | 38.87 | 38.96 | 624,989 | -0.56(-1.42%) |
Jun 22, 2012 | 38.93 | 39.58 | 38.89 | 39.52 | 1,091,815 | -0.76(-1.88%) |
Jun 21, 2012 | 40.84 | 40.85 | 40.17 | 40.28 | 1,037,049 | -0.52(-1.27%) |
Jun 20, 2012 | 40.80 | 40.88 | 40.58 | 40.80 | 736,656 | +0.15(+0.37%) |
Jun 19, 2012 | 40.28 | 40.99 | 40.21 | 40.64 | 993,794 | +0.54(+1.35%) |
Jun 18, 2012 | 40.17 | 40.41 | 39.99 | 40.10 | 624,342 | -0.04(-0.11%) |
Jun 15, 2012 | 39.52 | 40.15 | 39.41 | 40.15 | 1,041,995 | +0.78(+1.98%) |
Jun 14, 2012 | 39.13 | 39.50 | 38.98 | 39.37 | 562,618 | +0.28(+0.72%) |
Jun 13, 2012 | 39.19 | 39.28 | 38.93 | 39.09 | 713,655 | -0.09(-0.22%) |
Jun 12, 2012 | 38.78 | 39.17 | 38.74 | 39.17 | 591,892 | +0.48(+1.23%) |
Jun 11, 2012 | 38.91 | 39.28 | 38.68 | 38.70 | 511,761 | +0.02(+0.06%) |
Jun 08, 2012 | 38.16 | 38.80 | 38.09 | 38.67 | 548,133 | +0.45(+1.19%) |
Jun 07, 2012 | 39.02 | 39.13 | 38.20 | 38.22 | 926,962 | -0.93(-2.38%) |
Jun 06, 2012 | 38.83 | 39.28 | 38.72 | 39.15 | 446,966 | +0.69(+1.80%) |
Jun 05, 2012 | 37.74 | 38.61 | 37.74 | 38.46 | 454,640 | +0.63(+1.66%) |
Jun 04, 2012 | 38.05 | 38.16 | 37.68 | 37.83 | 816,098 | -0.19(-0.51%) |
Jun 01, 2012 | 38.93 | 39.13 | 37.85 | 38.03 | 1,387,440 | -1.23(-3.14%) |
May 31, 2012 | 39.28 | 39.43 | 38.98 | 39.26 | 576,090 | -0.02(-0.06%) |
May 30, 2012 | 39.56 | 39.76 | 39.28 | 39.28 | 560,865 | -0.45(-1.14%) |
May 29, 2012 | 39.50 | 39.82 | 39.35 | 39.74 | 580,833 | +0.39(+0.99%) |
May 25, 2012 | 39.26 | 39.48 | 39.11 | 39.35 | 573,505 | +0.15(+0.39%) |
May 24, 2012 | 38.85 | 39.22 | 38.67 | 39.19 | 597,488 | +0.35(+0.89%) |
May 23, 2012 | 38.20 | 38.87 | 38.16 | 38.85 | 640,834 | +0.48(+1.24%) |
May 22, 2012 | 38.96 | 38.96 | 38.24 | 38.37 | 713,659 | -0.48(-1.23%) |
May 21, 2012 | 38.26 | 38.96 | 38.05 | 38.85 | 681,739 | +0.69(+1.81%) |
May 18, 2012 | 37.94 | 38.35 | 37.94 | 38.16 | 1,051,816 | +0.22(+0.57%) |
May 17, 2012 | 39.09 | 39.22 | 37.77 | 37.94 | 906,580 | -1.28(-3.26%) |
May 16, 2012 | 39.04 | 39.43 | 39.04 | 39.22 | 497,077 | +0.17(+0.44%) |
May 15, 2012 | 39.15 | 39.43 | 39.00 | 39.04 | 449,219 | -0.22(-0.55%) |
May 14, 2012 | 39.48 | 39.69 | 39.26 | 39.26 | 467,273 | -0.37(-0.93%) |
May 11, 2012 | 39.35 | 39.69 | 39.22 | 39.63 | 407,156 | +0.17(+0.44%) |
May 10, 2012 | 39.56 | 39.82 | 39.35 | 39.45 | 585,068 | -0.02(-0.05%) |
May 09, 2012 | 39.19 | 39.58 | 39.09 | 39.48 | 730,278 | +0.15(+0.39%) |
May 08, 2012 | 38.67 | 39.50 | 38.67 | 39.32 | 1,545,022 | +1.69(+4.49%) |
May 07, 2012 | 37.92 | 37.94 | 37.29 | 37.64 | 563,498 | -0.37(-0.97%) |
May 04, 2012 | 38.33 | 38.42 | 37.98 | 38.00 | 549,931 | -0.41(-1.07%) |
May 03, 2012 | 38.09 | 38.48 | 38.07 | 38.42 | 487,856 | +0.37(+0.97%) |
May 02, 2012 | 38.22 | 38.26 | 37.92 | 38.05 | 601,269 | -0.26(-0.68%) |