Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.00 | 41.08 | 39.96 | 40.26 | 752,106 | -1.05(-2.54%) |
Jul 30, 2012 | 41.18 | 41.36 | 40.66 | 41.31 | 1,065,367 | +0.17(+0.43%) |
Jul 27, 2012 | 40.65 | 41.37 | 40.22 | 41.14 | 1,333,220 | +0.69(+1.71%) |
Jul 26, 2012 | 41.53 | 42.21 | 40.01 | 40.45 | 1,659,058 | +0.44(+1.09%) |
Jul 25, 2012 | 40.34 | 41.82 | 39.73 | 40.01 | 3,571,372 | -1.42(-3.43%) |
Jul 24, 2012 | 42.07 | 42.51 | 41.34 | 41.43 | 1,319,273 | -0.61(-1.46%) |
Jul 23, 2012 | 41.61 | 42.23 | 40.77 | 42.04 | 833,980 | -0.37(-0.86%) |
Jul 20, 2012 | 42.69 | 42.79 | 42.28 | 42.41 | 353,673 | -0.55(-1.28%) |
Jul 19, 2012 | 43.05 | 43.34 | 42.88 | 42.96 | 441,236 | +0.22(+0.52%) |
Jul 18, 2012 | 41.85 | 43.01 | 41.80 | 42.74 | 636,197 | +0.78(+1.86%) |
Jul 17, 2012 | 42.13 | 42.30 | 41.56 | 41.96 | 1,405,833 | +0.07(+0.17%) |
Jul 16, 2012 | 42.24 | 42.25 | 41.68 | 41.89 | 577,315 | -0.41(-0.96%) |
Jul 13, 2012 | 42.28 | 42.97 | 42.08 | 42.29 | 483,344 | +0.21(+0.49%) |
Jul 12, 2012 | 41.40 | 42.37 | 40.88 | 42.08 | 699,887 | +0.44(+1.05%) |
Jul 11, 2012 | 42.48 | 42.55 | 41.12 | 41.65 | 948,543 | -0.87(-2.06%) |
Jul 10, 2012 | 43.50 | 44.01 | 42.30 | 42.52 | 866,944 | -0.95(-2.18%) |
Jul 09, 2012 | 43.16 | 44.00 | 43.16 | 43.47 | 826,905 | +0.35(+0.81%) |
Jul 06, 2012 | 43.58 | 43.98 | 43.09 | 43.12 | 737,642 | -0.95(-2.16%) |
Jul 05, 2012 | 42.75 | 44.51 | 42.68 | 44.07 | 1,294,396 | +1.18(+2.76%) |
Jul 03, 2012 | 42.06 | 43.13 | 42.06 | 42.89 | 317,686 | +0.83(+1.97%) |
Jul 02, 2012 | 42.08 | 42.08 | 41.52 | 42.06 | 440,961 | +0.26(+0.63%) |
Jun 29, 2012 | 41.19 | 42.16 | 40.85 | 41.80 | 936,408 | +1.22(+3.00%) |
Jun 28, 2012 | 41.66 | 41.76 | 40.04 | 40.58 | 1,366,965 | -1.22(-2.91%) |
Jun 27, 2012 | 41.85 | 42.13 | 41.25 | 41.80 | 753,513 | +0.07(+0.17%) |
Jun 26, 2012 | 41.48 | 42.03 | 41.12 | 41.73 | 622,495 | +0.21(+0.52%) |
Jun 25, 2012 | 41.46 | 41.63 | 40.81 | 41.51 | 782,190 | -0.30(-0.72%) |
Jun 22, 2012 | 41.77 | 42.54 | 41.27 | 41.81 | 5,736,133 | +0.30(+0.73%) |
Jun 21, 2012 | 42.55 | 42.85 | 41.39 | 41.51 | 887,002 | -1.14(-2.66%) |
Jun 20, 2012 | 42.48 | 43.13 | 42.34 | 42.65 | 796,650 | +0.01(+0.02%) |
Jun 19, 2012 | 42.06 | 42.96 | 41.97 | 42.64 | 718,378 | +0.83(+1.98%) |
Jun 18, 2012 | 41.28 | 41.93 | 41.19 | 41.81 | 607,724 | +0.38(+0.92%) |
Jun 15, 2012 | 41.05 | 41.66 | 40.97 | 41.43 | 866,251 | +0.42(+1.03%) |
Jun 14, 2012 | 40.57 | 41.61 | 40.49 | 41.01 | 746,386 | +0.38(+0.94%) |
Jun 13, 2012 | 41.66 | 41.71 | 40.46 | 40.63 | 618,492 | -1.15(-2.76%) |
Jun 12, 2012 | 41.81 | 41.99 | 41.04 | 41.78 | 808,235 | +0.25(+0.61%) |
Jun 11, 2012 | 42.47 | 42.51 | 41.49 | 41.53 | 731,848 | -0.47(-1.12%) |
Jun 08, 2012 | 41.32 | 42.15 | 41.09 | 42.00 | 713,494 | +0.65(+1.58%) |
Jun 07, 2012 | 42.46 | 42.89 | 41.19 | 41.35 | 847,695 | -0.53(-1.27%) |
Jun 06, 2012 | 41.80 | 41.96 | 40.96 | 41.88 | 1,526,412 | +0.37(+0.88%) |
Jun 05, 2012 | 41.16 | 41.76 | 41.01 | 41.51 | 2,168,681 | +0.20(+0.48%) |
Jun 04, 2012 | 41.24 | 41.57 | 40.89 | 41.31 | 1,020,436 | +0.11(+0.27%) |
Jun 01, 2012 | 42.20 | 42.39 | 40.71 | 41.20 | 1,081,659 | -1.65(-3.86%) |
May 31, 2012 | 42.68 | 42.87 | 41.39 | 42.86 | 2,003,525 | +0.10(+0.22%) |
May 30, 2012 | 43.30 | 43.32 | 42.60 | 42.76 | 641,987 | -0.90(-2.06%) |
May 29, 2012 | 43.83 | 43.94 | 43.02 | 43.66 | 869,670 | +0.24(+0.55%) |
May 25, 2012 | 42.93 | 43.69 | 42.36 | 43.42 | 1,596,146 | +1.33(+3.15%) |
May 24, 2012 | 40.50 | 42.26 | 40.46 | 42.09 | 1,059,806 | +1.61(+3.96%) |
May 23, 2012 | 40.08 | 41.11 | 39.85 | 40.49 | 848,332 | +0.21(+0.51%) |
May 22, 2012 | 40.52 | 40.94 | 40.09 | 40.28 | 732,307 | -0.06(-0.14%) |
May 21, 2012 | 39.82 | 40.50 | 39.53 | 40.34 | 982,968 | +0.48(+1.22%) |
May 18, 2012 | 39.51 | 40.20 | 39.31 | 39.85 | 1,252,415 | +0.31(+0.78%) |
May 17, 2012 | 40.79 | 40.84 | 39.41 | 39.54 | 1,150,051 | -1.35(-3.30%) |
May 16, 2012 | 40.60 | 41.36 | 40.50 | 40.89 | 853,183 | +0.29(+0.70%) |
May 15, 2012 | 40.04 | 41.11 | 39.80 | 40.61 | 1,093,330 | +0.48(+1.19%) |
May 14, 2012 | 39.92 | 40.38 | 39.65 | 40.13 | 578,605 | -0.19(-0.47%) |
May 11, 2012 | 39.89 | 40.57 | 39.88 | 40.32 | 916,649 | +0.30(+0.75%) |
May 10, 2012 | 40.60 | 40.67 | 39.91 | 40.02 | 880,614 | -0.28(-0.69%) |
May 09, 2012 | 40.11 | 40.66 | 39.86 | 40.30 | 579,713 | -0.15(-0.37%) |
May 08, 2012 | 40.86 | 40.92 | 39.45 | 40.45 | 1,182,334 | -0.73(-1.78%) |
May 07, 2012 | 41.13 | 41.67 | 41.01 | 41.18 | 676,284 | -0.07(-0.17%) |
May 04, 2012 | 41.92 | 42.01 | 41.24 | 41.25 | 787,931 | -0.99(-2.33%) |
May 03, 2012 | 42.87 | 43.36 | 41.98 | 42.24 | 982,496 | -0.59(-1.37%) |
May 02, 2012 | 42.23 | 42.97 | 42.14 | 42.82 | 1,168,454 | +0.32(+0.75%) |