Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.94 | 41.07 | 40.85 | 40.98 | 10,136 | +0.06(+0.15%) |
Jul 30, 2012 | 40.84 | 40.94 | 40.70 | 40.92 | 59,177 | +0.04(+0.10%) |
Jul 27, 2012 | 40.98 | 41.23 | 40.85 | 40.88 | 7,115 | -0.14(-0.34%) |
Jul 26, 2012 | 41.24 | 41.27 | 40.86 | 41.02 | 22,284 | -0.12(-0.29%) |
Jul 25, 2012 | 41.40 | 41.40 | 41.12 | 41.14 | 29,757 | -0.13(-0.31%) |
Jul 24, 2012 | 41.27 | 41.38 | 41.08 | 41.27 | 13,835 | -0.02(-0.06%) |
Jul 23, 2012 | 41.00 | 41.40 | 41.00 | 41.30 | 12,311 | +0.12(+0.30%) |
Jul 20, 2012 | 41.05 | 41.17 | 41.00 | 41.17 | 2,076 | +0.17(+0.41%) |
Jul 19, 2012 | 41.00 | 41.24 | 40.92 | 41.00 | 4,786 | -0.09(-0.22%) |
Jul 18, 2012 | 40.84 | 41.11 | 40.81 | 41.09 | 53,638 | +0.14(+0.34%) |
Jul 17, 2012 | 40.85 | 40.98 | 40.82 | 40.95 | 21,308 | +0.04(+0.10%) |
Jul 16, 2012 | 40.80 | 40.98 | 40.80 | 40.91 | 5,652 | +0.04(+0.10%) |
Jul 13, 2012 | 40.93 | 40.94 | 40.80 | 40.87 | 16,112 | -0.06(-0.15%) |
Jul 12, 2012 | 40.89 | 41.00 | 40.85 | 40.93 | 9,200 | +0.00(+0.00%) |
Jul 11, 2012 | 40.71 | 40.95 | 40.71 | 40.93 | 38,341 | +0.10(+0.24%) |
Jul 10, 2012 | 40.67 | 40.85 | 40.66 | 40.83 | 30,637 | +0.09(+0.22%) |
Jul 09, 2012 | 40.70 | 40.78 | 40.69 | 40.74 | 28,578 | -0.05(-0.12%) |
Jul 06, 2012 | 40.85 | 40.91 | 40.73 | 40.79 | 13,041 | -0.02(-0.05%) |
Jul 05, 2012 | 40.77 | 40.89 | 40.75 | 40.81 | 31,717 | +0.03(+0.08%) |
Jul 03, 2012 | 40.95 | 40.96 | 40.78 | 40.78 | 2,610 | -0.05(-0.13%) |
Jul 02, 2012 | 40.96 | 40.96 | 40.83 | 40.83 | 11,532 | -0.04(-0.10%) |
Jun 29, 2012 | 41.10 | 41.10 | 40.77 | 40.87 | 17,887 | -0.04(-0.11%) |
Jun 28, 2012 | 40.77 | 40.94 | 40.77 | 40.91 | 7,635 | +0.09(+0.23%) |
Jun 27, 2012 | 40.84 | 40.92 | 40.80 | 40.82 | 20,328 | -0.00(-0.00%) |
Jun 26, 2012 | 40.74 | 40.87 | 40.70 | 40.82 | 34,967 | +0.09(+0.22%) |
Jun 25, 2012 | 40.84 | 40.92 | 40.61 | 40.73 | 19,639 | -0.16(-0.38%) |
Jun 22, 2012 | 41.12 | 41.12 | 40.84 | 40.89 | 37,670 | +0.01(+0.02%) |
Jun 21, 2012 | 40.93 | 40.98 | 40.76 | 40.88 | 10,358 | +0.01(+0.01%) |
Jun 20, 2012 | 40.90 | 41.03 | 40.85 | 40.87 | 7,355 | -0.19(-0.46%) |
Jun 19, 2012 | 41.10 | 41.12 | 40.66 | 41.06 | 30,657 | -0.02(-0.05%) |
Jun 18, 2012 | 41.00 | 41.12 | 40.81 | 41.08 | 77,189 | +0.09(+0.22%) |
Jun 15, 2012 | 40.75 | 40.99 | 40.65 | 40.99 | 22,476 | +0.37(+0.91%) |
Jun 14, 2012 | 40.59 | 40.77 | 40.59 | 40.62 | 21,242 | -0.01(-0.02%) |
Jun 13, 2012 | 40.63 | 40.76 | 40.60 | 40.63 | 26,700 | +0.00(+0.00%) |
Jun 12, 2012 | 40.79 | 40.88 | 40.63 | 40.63 | 6,650 | -0.12(-0.29%) |
Jun 11, 2012 | 40.93 | 40.95 | 40.62 | 40.75 | 27,665 | +0.00(+0.00%) |
Jun 08, 2012 | 40.76 | 40.76 | 40.57 | 40.75 | 27,687 | +0.14(+0.34%) |
Jun 07, 2012 | 40.89 | 40.89 | 40.61 | 40.61 | 24,066 | -0.12(-0.29%) |
Jun 06, 2012 | 40.84 | 40.89 | 40.63 | 40.73 | 60,925 | -0.02(-0.05%) |
Jun 05, 2012 | 40.67 | 40.79 | 40.67 | 40.75 | 42,480 | +0.08(+0.21%) |
Jun 04, 2012 | 40.69 | 40.69 | 40.60 | 40.67 | 5,746 | +0.07(+0.16%) |
Jun 01, 2012 | 40.76 | 40.76 | 40.55 | 40.60 | 6,270 | +0.04(+0.10%) |
May 31, 2012 | 40.71 | 40.76 | 40.55 | 40.56 | 7,550 | -0.18(-0.44%) |
May 30, 2012 | 40.86 | 40.86 | 40.73 | 40.74 | 4,150 | -0.10(-0.24%) |
May 29, 2012 | 40.82 | 40.90 | 40.73 | 40.84 | 5,802 | -0.09(-0.22%) |
May 25, 2012 | 40.85 | 40.93 | 40.75 | 40.93 | 8,486 | +0.08(+0.20%) |
May 24, 2012 | 40.90 | 40.99 | 40.80 | 40.85 | 21,427 | +0.04(+0.10%) |
May 23, 2012 | 40.92 | 40.96 | 40.80 | 40.81 | 26,825 | -0.08(-0.20%) |
May 22, 2012 | 41.00 | 41.10 | 40.82 | 40.89 | 5,894 | +0.04(+0.10%) |
May 21, 2012 | 40.90 | 41.04 | 40.80 | 40.85 | 17,724 | +0.06(+0.15%) |
May 18, 2012 | 40.72 | 40.85 | 40.70 | 40.79 | 6,231 | -0.01(-0.02%) |
May 17, 2012 | 40.72 | 40.83 | 40.72 | 40.80 | 4,314 | -0.02(-0.06%) |
May 16, 2012 | 40.75 | 40.86 | 40.70 | 40.82 | 26,004 | +0.01(+0.02%) |
May 15, 2012 | 40.89 | 40.89 | 40.81 | 40.81 | 3,297 | -0.08(-0.20%) |
May 14, 2012 | 40.85 | 40.92 | 40.85 | 40.89 | 2,400 | -0.10(-0.25%) |
May 11, 2012 | 40.83 | 41.00 | 40.83 | 40.99 | 3,050 | +0.04(+0.10%) |
May 10, 2012 | 40.87 | 41.00 | 40.86 | 40.95 | 23,445 | +0.11(+0.27%) |
May 09, 2012 | 40.93 | 40.98 | 40.80 | 40.84 | 2,750 | -0.11(-0.27%) |
May 08, 2012 | 40.90 | 41.00 | 40.90 | 40.95 | 26,613 | +0.03(+0.07%) |
May 07, 2012 | 40.85 | 41.00 | 40.80 | 40.92 | 6,973 | +0.02(+0.05%) |
May 04, 2012 | 40.94 | 40.94 | 40.83 | 40.90 | 1,627 | -0.10(-0.24%) |
May 03, 2012 | 41.05 | 41.11 | 40.83 | 41.00 | 12,028 | -0.12(-0.29%) |
May 02, 2012 | 41.00 | 41.29 | 41.00 | 41.12 | 998 | -0.00(-0.00%) |