Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.40 | 39.70 | 39.40 | 39.51 | 1,317,449 | -0.13(-0.33%) |
Jul 30, 2012 | 39.32 | 39.74 | 39.32 | 39.64 | 1,452,899 | +0.14(+0.35%) |
Jul 27, 2012 | 39.44 | 39.53 | 39.25 | 39.50 | 695,470 | +0.11(+0.28%) |
Jul 26, 2012 | 39.32 | 39.42 | 38.91 | 39.39 | 1,551,844 | +0.54(+1.39%) |
Jul 25, 2012 | 39.38 | 39.48 | 38.85 | 38.85 | 1,341,110 | -0.43(-1.09%) |
Jul 24, 2012 | 39.53 | 39.84 | 39.17 | 39.28 | 968,877 | -0.36(-0.91%) |
Jul 23, 2012 | 39.75 | 39.80 | 39.35 | 39.64 | 732,765 | -0.36(-0.90%) |
Jul 20, 2012 | 39.86 | 40.18 | 39.82 | 40.00 | 914,306 | +0.04(+0.10%) |
Jul 19, 2012 | 39.89 | 40.07 | 39.76 | 39.96 | 709,725 | +0.17(+0.43%) |
Jul 18, 2012 | 39.88 | 39.95 | 39.77 | 39.79 | 1,760,692 | -0.06(-0.15%) |
Jul 17, 2012 | 39.69 | 39.93 | 39.64 | 39.85 | 854,602 | +0.24(+0.61%) |
Jul 16, 2012 | 39.29 | 39.75 | 39.29 | 39.61 | 491,999 | +0.11(+0.28%) |
Jul 13, 2012 | 39.11 | 39.60 | 39.11 | 39.50 | 453,860 | +0.45(+1.15%) |
Jul 12, 2012 | 38.93 | 39.22 | 38.84 | 39.05 | 686,548 | -0.10(-0.26%) |
Jul 11, 2012 | 39.01 | 39.28 | 38.82 | 39.15 | 1,029,092 | +0.06(+0.15%) |
Jul 10, 2012 | 39.07 | 39.29 | 38.66 | 39.09 | 967,777 | -0.01(-0.03%) |
Jul 09, 2012 | 38.71 | 39.28 | 38.71 | 39.10 | 493,301 | +0.20(+0.51%) |
Jul 06, 2012 | 39.25 | 39.52 | 38.65 | 38.90 | 825,574 | -0.29(-0.74%) |
Jul 05, 2012 | 38.95 | 39.80 | 38.85 | 39.19 | 1,595,405 | -0.06(-0.15%) |
Jul 03, 2012 | 38.98 | 39.25 | 38.94 | 39.25 | 790,032 | +0.03(+0.08%) |
Jul 02, 2012 | 38.64 | 41.12 | 38.49 | 39.22 | 4,032,737 | +0.46(+1.19%) |
Jun 29, 2012 | 38.24 | 39.31 | 37.97 | 38.76 | 2,717,792 | +0.90(+2.38%) |
Jun 28, 2012 | 36.77 | 37.99 | 36.77 | 37.86 | 2,527,904 | +0.78(+2.10%) |
Jun 27, 2012 | 36.23 | 37.35 | 36.11 | 37.08 | 1,796,935 | +0.78(+2.15%) |
Jun 26, 2012 | 36.23 | 36.39 | 36.11 | 36.30 | 1,257,051 | +0.20(+0.55%) |
Jun 25, 2012 | 36.30 | 36.40 | 35.83 | 36.10 | 3,495,914 | -0.32(-0.88%) |
Jun 22, 2012 | 36.38 | 36.80 | 36.32 | 36.42 | 3,799,581 | +0.09(+0.25%) |
Jun 21, 2012 | 36.97 | 37.09 | 36.30 | 36.33 | 2,676,078 | -0.58(-1.57%) |
Jun 20, 2012 | 36.88 | 37.05 | 36.75 | 36.91 | 1,625,626 | +0.02(+0.07%) |
Jun 19, 2012 | 36.33 | 36.92 | 36.25 | 36.88 | 1,820,470 | +0.66(+1.81%) |
Jun 18, 2012 | 36.00 | 36.23 | 35.94 | 36.23 | 1,833,769 | +0.02(+0.06%) |
Jun 15, 2012 | 36.28 | 36.48 | 36.16 | 36.21 | 1,465,154 | -0.06(-0.17%) |
Jun 14, 2012 | 36.48 | 36.54 | 36.06 | 36.27 | 838,176 | -0.12(-0.33%) |
Jun 13, 2012 | 36.30 | 36.66 | 36.26 | 36.39 | 765,656 | +0.01(+0.03%) |
Jun 12, 2012 | 36.34 | 36.78 | 36.01 | 36.38 | 1,369,262 | +0.04(+0.11%) |
Jun 11, 2012 | 36.43 | 37.04 | 36.31 | 36.34 | 935,664 | -0.07(-0.19%) |
Jun 08, 2012 | 35.95 | 36.44 | 35.95 | 36.41 | 856,862 | +0.03(+0.08%) |
Jun 07, 2012 | 36.63 | 36.92 | 36.34 | 36.38 | 986,768 | +0.01(+0.03%) |
Jun 06, 2012 | 35.84 | 36.48 | 35.81 | 36.37 | 1,734,552 | +0.58(+1.62%) |
Jun 05, 2012 | 35.09 | 35.87 | 35.02 | 35.79 | 1,173,398 | +0.57(+1.62%) |
Jun 04, 2012 | 35.66 | 35.80 | 34.98 | 35.22 | 2,729,106 | -0.47(-1.32%) |
Jun 01, 2012 | 36.14 | 36.25 | 35.53 | 35.69 | 2,209,419 | -0.85(-2.33%) |
May 31, 2012 | 36.81 | 36.94 | 36.32 | 36.54 | 928,900 | -0.35(-0.95%) |
May 30, 2012 | 37.26 | 37.53 | 36.77 | 36.89 | 1,363,997 | -0.64(-1.71%) |
May 29, 2012 | 37.41 | 37.65 | 37.32 | 37.53 | 1,559,563 | +0.17(+0.46%) |
May 25, 2012 | 37.01 | 37.42 | 36.96 | 37.36 | 1,158,850 | +0.23(+0.62%) |
May 24, 2012 | 37.46 | 37.56 | 36.86 | 37.13 | 1,939,527 | -0.70(-1.85%) |
May 23, 2012 | 37.73 | 37.95 | 37.16 | 37.83 | 1,379,521 | -0.13(-0.34%) |
May 22, 2012 | 37.64 | 38.29 | 37.64 | 37.96 | 1,350,362 | +0.27(+0.72%) |
May 21, 2012 | 36.79 | 37.82 | 36.79 | 37.69 | 3,454,979 | +0.82(+2.22%) |
May 18, 2012 | 37.81 | 37.88 | 36.81 | 36.87 | 2,556,700 | -0.88(-2.33%) |
May 17, 2012 | 38.23 | 38.39 | 37.75 | 37.75 | 2,955,885 | -0.51(-1.33%) |
May 16, 2012 | 38.42 | 38.65 | 38.25 | 38.26 | 4,887,922 | -0.08(-0.21%) |
May 15, 2012 | 38.42 | 38.73 | 38.34 | 38.34 | 3,512,109 | -0.11(-0.29%) |
May 14, 2012 | 38.51 | 38.85 | 38.40 | 38.45 | 1,336,035 | -0.39(-1.00%) |
May 11, 2012 | 38.77 | 39.04 | 38.74 | 38.84 | 488,265 | -0.17(-0.44%) |
May 10, 2012 | 38.82 | 39.15 | 38.82 | 39.01 | 518,200 | +0.31(+0.80%) |
May 09, 2012 | 38.86 | 38.90 | 38.59 | 38.70 | 1,179,915 | -0.29(-0.74%) |
May 08, 2012 | 39.31 | 39.39 | 38.77 | 38.99 | 989,121 | -0.53(-1.34%) |
May 07, 2012 | 39.75 | 39.78 | 39.16 | 39.52 | 1,809,490 | -0.31(-0.78%) |
May 04, 2012 | 39.54 | 39.85 | 39.35 | 39.83 | 1,197,021 | +0.09(+0.23%) |
May 03, 2012 | 40.08 | 40.30 | 39.65 | 39.74 | 784,026 | -0.43(-1.07%) |
May 02, 2012 | 39.99 | 40.26 | 39.99 | 40.17 | 664,816 | +0.07(+0.17%) |