Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.63 | 39.19 | 38.47 | 38.49 | 42,954 | -0.33(-0.86%) |
Jul 30, 2012 | 39.03 | 39.07 | 38.47 | 38.83 | 19,542 | -0.11(-0.28%) |
Jul 27, 2012 | 38.67 | 39.20 | 38.36 | 38.93 | 102,538 | +0.34(+0.89%) |
Jul 26, 2012 | 39.47 | 39.58 | 38.04 | 38.59 | 21,771 | -0.06(-0.16%) |
Jul 25, 2012 | 38.72 | 39.09 | 38.29 | 38.65 | 37,718 | +0.37(+0.96%) |
Jul 24, 2012 | 39.19 | 39.19 | 37.92 | 38.29 | 29,596 | -0.65(-1.66%) |
Jul 23, 2012 | 38.76 | 39.30 | 38.56 | 38.93 | 27,541 | -0.67(-1.68%) |
Jul 20, 2012 | 41.60 | 42.14 | 39.33 | 39.60 | 68,420 | -1.24(-3.04%) |
Jul 19, 2012 | 41.81 | 41.81 | 40.52 | 40.84 | 53,315 | -0.90(-2.16%) |
Jul 18, 2012 | 41.12 | 41.91 | 41.07 | 41.74 | 29,884 | +0.65(+1.58%) |
Jul 17, 2012 | 41.17 | 41.62 | 40.79 | 41.09 | 33,770 | +0.22(+0.55%) |
Jul 16, 2012 | 41.07 | 41.42 | 40.67 | 40.87 | 30,982 | -0.45(-1.09%) |
Jul 13, 2012 | 40.23 | 41.56 | 40.18 | 41.32 | 47,875 | +1.39(+3.47%) |
Jul 12, 2012 | 38.93 | 40.31 | 38.83 | 39.93 | 55,458 | +0.69(+1.77%) |
Jul 11, 2012 | 39.38 | 39.61 | 38.21 | 39.24 | 56,163 | +0.05(+0.14%) |
Jul 10, 2012 | 39.25 | 39.63 | 38.87 | 39.19 | 91,884 | +0.34(+0.88%) |
Jul 09, 2012 | 38.24 | 38.98 | 38.03 | 38.84 | 82,719 | +0.60(+1.58%) |
Jul 06, 2012 | 37.70 | 38.51 | 37.59 | 38.24 | 79,291 | +0.10(+0.26%) |
Jul 05, 2012 | 38.53 | 38.54 | 37.48 | 38.14 | 73,579 | -0.55(-1.42%) |
Jul 03, 2012 | 38.36 | 39.03 | 38.11 | 38.69 | 27,109 | +0.10(+0.26%) |
Jul 02, 2012 | 38.47 | 38.61 | 37.15 | 38.59 | 67,513 | +0.29(+0.75%) |
Jun 29, 2012 | 37.19 | 38.55 | 37.06 | 38.30 | 47,366 | +1.89(+5.19%) |
Jun 28, 2012 | 35.72 | 36.48 | 35.09 | 36.41 | 41,110 | +0.23(+0.65%) |
Jun 27, 2012 | 35.63 | 36.49 | 35.41 | 36.18 | 57,653 | +0.65(+1.82%) |
Jun 26, 2012 | 35.61 | 35.79 | 35.24 | 35.53 | 40,318 | +0.22(+0.61%) |
Jun 25, 2012 | 35.99 | 35.99 | 34.94 | 35.32 | 39,344 | -1.16(-3.18%) |
Jun 22, 2012 | 36.06 | 36.79 | 35.82 | 36.48 | 88,871 | +0.72(+2.01%) |
Jun 21, 2012 | 36.82 | 36.93 | 35.69 | 35.76 | 54,745 | -1.19(-3.21%) |
Jun 20, 2012 | 37.30 | 37.82 | 36.83 | 36.94 | 20,311 | -0.28(-0.75%) |
Jun 19, 2012 | 35.69 | 37.66 | 35.69 | 37.22 | 68,484 | +1.59(+4.47%) |
Jun 18, 2012 | 35.52 | 35.97 | 35.14 | 35.63 | 28,586 | -0.02(-0.05%) |
Jun 15, 2012 | 36.29 | 36.45 | 35.52 | 35.65 | 81,295 | -0.66(-1.81%) |
Jun 14, 2012 | 35.39 | 36.38 | 35.39 | 36.31 | 43,034 | +1.08(+3.07%) |
Jun 13, 2012 | 36.48 | 36.49 | 34.97 | 35.23 | 30,755 | -1.30(-3.55%) |
Jun 12, 2012 | 36.27 | 36.67 | 35.99 | 36.52 | 20,330 | +0.60(+1.68%) |
Jun 11, 2012 | 37.39 | 37.39 | 35.72 | 35.92 | 39,667 | -1.11(-2.99%) |
Jun 08, 2012 | 36.01 | 37.20 | 36.00 | 37.03 | 20,537 | +1.02(+2.82%) |
Jun 07, 2012 | 36.86 | 37.02 | 35.93 | 36.01 | 49,014 | -0.25(-0.69%) |
Jun 06, 2012 | 35.18 | 36.31 | 35.17 | 36.26 | 57,534 | +1.43(+4.11%) |
Jun 05, 2012 | 35.06 | 35.20 | 34.43 | 34.83 | 34,696 | -0.35(-1.00%) |
Jun 04, 2012 | 35.40 | 35.77 | 34.79 | 35.18 | 31,479 | +0.13(+0.38%) |
Jun 01, 2012 | 35.77 | 36.16 | 34.89 | 35.05 | 43,678 | -1.57(-4.28%) |
May 31, 2012 | 36.98 | 37.09 | 35.93 | 36.61 | 112,694 | -0.40(-1.09%) |
May 30, 2012 | 36.93 | 37.75 | 36.83 | 37.02 | 67,416 | -0.23(-0.63%) |
May 29, 2012 | 37.16 | 37.93 | 36.79 | 37.25 | 47,556 | +0.33(+0.90%) |
May 25, 2012 | 37.48 | 37.72 | 36.74 | 36.92 | 30,247 | -0.49(-1.32%) |
May 24, 2012 | 36.90 | 37.41 | 36.03 | 37.41 | 70,574 | +0.65(+1.76%) |
May 23, 2012 | 36.30 | 37.12 | 36.09 | 36.76 | 84,736 | +0.12(+0.32%) |
May 22, 2012 | 36.79 | 37.06 | 36.22 | 36.65 | 68,266 | -0.19(-0.51%) |
May 21, 2012 | 36.90 | 37.12 | 36.38 | 36.84 | 56,252 | -0.09(-0.24%) |
May 18, 2012 | 36.87 | 37.73 | 36.57 | 36.93 | 72,630 | +0.07(+0.20%) |
May 17, 2012 | 37.57 | 37.75 | 36.58 | 36.85 | 34,176 | -0.78(-2.08%) |
May 16, 2012 | 38.47 | 38.56 | 37.50 | 37.64 | 50,814 | -0.60(-1.58%) |
May 15, 2012 | 38.30 | 38.73 | 37.97 | 38.24 | 59,854 | -0.12(-0.30%) |
May 14, 2012 | 39.28 | 39.28 | 38.14 | 38.36 | 50,782 | -1.42(-3.57%) |
May 11, 2012 | 40.01 | 40.64 | 39.21 | 39.78 | 37,977 | -0.67(-1.65%) |
May 10, 2012 | 40.29 | 40.87 | 40.09 | 40.44 | 46,887 | +0.41(+1.03%) |
May 09, 2012 | 40.34 | 40.71 | 39.83 | 40.03 | 38,560 | -0.73(-1.79%) |
May 08, 2012 | 39.90 | 40.93 | 39.90 | 40.76 | 81,274 | +0.57(+1.41%) |
May 07, 2012 | 39.63 | 40.64 | 39.32 | 40.19 | 31,596 | +0.36(+0.90%) |
May 04, 2012 | 40.72 | 40.72 | 38.94 | 39.83 | 82,450 | -1.08(-2.64%) |
May 03, 2012 | 40.57 | 40.95 | 40.26 | 40.91 | 54,152 | +0.41(+1.02%) |
May 02, 2012 | 39.10 | 40.54 | 39.08 | 40.50 | 50,096 | +1.29(+3.30%) |