Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.22 | 39.58 | 39.17 | 39.37 | 8,801 | +0.32(+0.82%) |
Jul 30, 2012 | 38.75 | 39.29 | 38.75 | 39.05 | 2,660 | -0.55(-1.39%) |
Jul 27, 2012 | 38.91 | 39.66 | 38.86 | 39.60 | 10,981 | +1.00(+2.59%) |
Jul 26, 2012 | 38.17 | 38.85 | 38.10 | 38.60 | 9,437 | +2.34(+6.45%) |
Jul 25, 2012 | 36.76 | 36.76 | 36.04 | 36.26 | 6,604 | -0.10(-0.28%) |
Jul 24, 2012 | 37.16 | 37.16 | 36.30 | 36.36 | 13,224 | -1.11(-2.96%) |
Jul 23, 2012 | 36.96 | 37.60 | 36.90 | 37.47 | 11,593 | -1.12(-2.90%) |
Jul 20, 2012 | 38.79 | 38.96 | 38.45 | 38.59 | 26,209 | -2.69(-6.52%) |
Jul 19, 2012 | 41.39 | 41.50 | 41.25 | 41.28 | 73,981 | -0.53(-1.27%) |
Jul 18, 2012 | 41.12 | 41.87 | 41.12 | 41.81 | 11,336 | -0.19(-0.45%) |
Jul 17, 2012 | 42.05 | 42.13 | 41.35 | 42.00 | 10,382 | +0.19(+0.45%) |
Jul 16, 2012 | 41.59 | 42.02 | 41.46 | 41.81 | 17,950 | +0.30(+0.72%) |
Jul 14, 2012 | 41.01 | 41.71 | 41.01 | 41.51 | 6,057 | +0.00(+0.00%) |
Jul 13, 2012 | 41.01 | 41.71 | 41.01 | 41.51 | 6,057 | +0.79(+1.94%) |
Jul 12, 2012 | 40.45 | 40.89 | 40.25 | 40.72 | 10,072 | -0.44(-1.07%) |
Jul 11, 2012 | 41.05 | 41.23 | 40.91 | 41.16 | 2,251 | +0.90(+2.24%) |
Jul 10, 2012 | 40.96 | 41.03 | 40.25 | 40.26 | 6,877 | -0.22(-0.54%) |
Jul 09, 2012 | 40.38 | 40.48 | 40.14 | 40.48 | 7,002 | +0.25(+0.62%) |
Jul 06, 2012 | 40.65 | 40.77 | 40.07 | 40.23 | 4,690 | -0.63(-1.54%) |
Jul 05, 2012 | 40.73 | 40.86 | 40.53 | 40.86 | 2,644 | -0.98(-2.34%) |
Jul 03, 2012 | 41.83 | 41.89 | 41.67 | 41.84 | 4,495 | +0.40(+0.97%) |
Jul 02, 2012 | 41.34 | 41.44 | 41.18 | 41.44 | 6,294 | +0.76(+1.87%) |
Jun 29, 2012 | 40.17 | 40.94 | 40.17 | 40.68 | 9,990 | +1.68(+4.31%) |
Jun 28, 2012 | 38.60 | 39.00 | 38.43 | 39.00 | 9,500 | -0.46(-1.16%) |
Jun 27, 2012 | 38.99 | 39.47 | 38.91 | 39.46 | 7,777 | +0.69(+1.77%) |
Jun 26, 2012 | 38.29 | 38.77 | 38.24 | 38.77 | 8,157 | +1.41(+3.77%) |
Jun 25, 2012 | 37.57 | 37.58 | 37.27 | 37.36 | 8,578 | -1.60(-4.11%) |
Jun 22, 2012 | 39.16 | 39.16 | 38.65 | 38.96 | 12,857 | +0.71(+1.86%) |
Jun 21, 2012 | 39.54 | 39.54 | 38.25 | 38.25 | 10,101 | -1.26(-3.19%) |
Jun 20, 2012 | 39.12 | 39.76 | 39.09 | 39.51 | 13,135 | +1.24(+3.24%) |
Jun 19, 2012 | 37.59 | 38.49 | 37.51 | 38.27 | 6,716 | +1.23(+3.32%) |
Jun 18, 2012 | 37.23 | 37.30 | 37.04 | 37.04 | 5,632 | -0.56(-1.49%) |
Jun 15, 2012 | 37.22 | 37.70 | 37.22 | 37.60 | 4,245 | +0.92(+2.51%) |
Jun 14, 2012 | 36.20 | 36.78 | 36.10 | 36.68 | 5,524 | +0.41(+1.13%) |
Jun 13, 2012 | 36.16 | 36.50 | 36.16 | 36.27 | 5,245 | +0.32(+0.89%) |
Jun 12, 2012 | 36.11 | 36.15 | 35.42 | 35.95 | 6,717 | +0.50(+1.41%) |
Jun 11, 2012 | 36.30 | 36.30 | 35.45 | 35.45 | 9,039 | -0.55(-1.53%) |
Jun 08, 2012 | 35.23 | 36.02 | 35.23 | 36.00 | 16,657 | +0.74(+2.10%) |
Jun 07, 2012 | 36.02 | 36.07 | 35.26 | 35.26 | 11,788 | -0.74(-2.06%) |
Jun 06, 2012 | 35.34 | 36.23 | 35.34 | 36.00 | 7,779 | +1.00(+2.86%) |
Jun 05, 2012 | 34.73 | 35.08 | 34.73 | 35.00 | 32,166 | -0.62(-1.74%) |
Jun 04, 2012 | 35.60 | 35.71 | 35.40 | 35.62 | 13,872 | +0.12(+0.34%) |
Jun 02, 2012 | 35.91 | 35.91 | 35.28 | 35.50 | 15,203 | +0.00(+0.00%) |
Jun 01, 2012 | 35.91 | 35.91 | 35.28 | 35.50 | 15,203 | -0.96(-2.63%) |
May 31, 2012 | 36.76 | 36.82 | 36.07 | 36.46 | 14,073 | +0.03(+0.08%) |
May 30, 2012 | 36.88 | 36.88 | 36.41 | 36.43 | 8,200 | -0.78(-2.10%) |
May 29, 2012 | 37.31 | 37.45 | 36.98 | 37.21 | 5,880 | -0.72(-1.90%) |
May 25, 2012 | 37.63 | 38.19 | 37.63 | 37.93 | 20,441 | +0.51(+1.36%) |
May 24, 2012 | 37.49 | 37.85 | 37.28 | 37.42 | 8,763 | +0.16(+0.43%) |
May 23, 2012 | 37.76 | 37.76 | 36.68 | 37.26 | 13,471 | -1.04(-2.72%) |
May 22, 2012 | 38.70 | 38.90 | 38.23 | 38.30 | 9,715 | +0.08(+0.21%) |
May 21, 2012 | 37.51 | 38.22 | 37.50 | 38.22 | 11,475 | +0.18(+0.47%) |
May 18, 2012 | 38.45 | 38.45 | 37.90 | 38.04 | 13,594 | -0.10(-0.26%) |
May 17, 2012 | 38.38 | 38.48 | 38.11 | 38.14 | 24,776 | -0.43(-1.11%) |
May 16, 2012 | 39.01 | 39.15 | 38.55 | 38.57 | 8,409 | -0.34(-0.86%) |
May 15, 2012 | 39.17 | 39.47 | 38.90 | 38.91 | 24,395 | -1.02(-2.57%) |
May 14, 2012 | 39.82 | 40.10 | 39.67 | 39.93 | 8,378 | -0.81(-1.99%) |
May 11, 2012 | 40.36 | 41.34 | 40.36 | 40.74 | 11,225 | -0.11(-0.27%) |
May 10, 2012 | 41.01 | 41.10 | 40.71 | 40.85 | 13,311 | -0.57(-1.38%) |
May 09, 2012 | 41.10 | 41.67 | 40.95 | 41.42 | 10,059 | -0.46(-1.10%) |
May 08, 2012 | 41.80 | 41.99 | 41.33 | 41.88 | 24,745 | -0.35(-0.83%) |
May 07, 2012 | 41.85 | 42.35 | 41.73 | 42.23 | 7,721 | +0.07(+0.17%) |
May 04, 2012 | 42.44 | 42.64 | 42.01 | 42.16 | 10,197 | +0.03(+0.07%) |
May 03, 2012 | 42.47 | 42.68 | 42.11 | 42.13 | 9,249 | -0.23(-0.54%) |
May 02, 2012 | 42.30 | 42.48 | 42.02 | 42.36 | 10,641 | -0.90(-2.08%) |