Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.04 | 41.12 | 40.00 | 40.30 | 751,448 | -1.05(-2.54%) |
Jul 30, 2012 | 41.21 | 41.40 | 40.70 | 41.35 | 1,064,435 | +0.17(+0.43%) |
Jul 27, 2012 | 40.68 | 41.41 | 40.25 | 41.17 | 1,332,054 | +0.69(+1.71%) |
Jul 26, 2012 | 41.56 | 42.25 | 40.05 | 40.48 | 1,657,608 | +0.44(+1.09%) |
Jul 25, 2012 | 40.38 | 41.86 | 39.77 | 40.05 | 3,568,250 | -1.42(-3.43%) |
Jul 24, 2012 | 42.11 | 42.54 | 41.37 | 41.47 | 1,318,119 | -0.61(-1.46%) |
Jul 23, 2012 | 41.64 | 42.26 | 40.81 | 42.08 | 833,251 | -0.37(-0.86%) |
Jul 20, 2012 | 42.73 | 42.83 | 42.32 | 42.45 | 353,364 | -0.55(-1.28%) |
Jul 19, 2012 | 43.08 | 43.38 | 42.92 | 43.00 | 440,851 | +0.22(+0.52%) |
Jul 18, 2012 | 41.88 | 43.05 | 41.84 | 42.77 | 635,641 | +0.78(+1.86%) |
Jul 17, 2012 | 42.17 | 42.34 | 41.60 | 41.99 | 1,404,604 | +0.07(+0.17%) |
Jul 16, 2012 | 42.28 | 42.29 | 41.72 | 41.92 | 576,811 | -0.41(-0.96%) |
Jul 13, 2012 | 42.31 | 43.01 | 42.12 | 42.33 | 482,922 | +0.21(+0.49%) |
Jul 12, 2012 | 41.44 | 42.41 | 40.91 | 42.12 | 699,275 | +0.44(+1.05%) |
Jul 11, 2012 | 42.52 | 42.59 | 41.16 | 41.68 | 947,713 | -0.87(-2.06%) |
Jul 10, 2012 | 43.54 | 44.05 | 42.34 | 42.56 | 866,186 | -0.95(-2.18%) |
Jul 09, 2012 | 43.20 | 44.04 | 43.20 | 43.51 | 826,182 | +0.35(+0.81%) |
Jul 06, 2012 | 43.62 | 44.01 | 43.12 | 43.16 | 736,997 | -0.95(-2.16%) |
Jul 05, 2012 | 42.79 | 44.55 | 42.72 | 44.11 | 1,293,265 | +1.19(+2.76%) |
Jul 03, 2012 | 42.10 | 43.17 | 42.10 | 42.92 | 317,408 | +0.83(+1.96%) |
Jul 02, 2012 | 42.12 | 42.12 | 41.56 | 42.10 | 440,575 | +0.26(+0.63%) |
Jun 29, 2012 | 41.22 | 42.19 | 40.89 | 41.84 | 935,589 | +1.22(+3.00%) |
Jun 28, 2012 | 41.70 | 41.80 | 40.08 | 40.62 | 1,365,770 | -1.22(-2.91%) |
Jun 27, 2012 | 41.89 | 42.17 | 41.29 | 41.84 | 752,854 | +0.07(+0.17%) |
Jun 26, 2012 | 41.52 | 42.07 | 41.15 | 41.76 | 621,951 | +0.21(+0.52%) |
Jun 25, 2012 | 41.50 | 41.67 | 40.84 | 41.55 | 781,506 | -0.30(-0.72%) |
Jun 22, 2012 | 41.80 | 42.57 | 41.30 | 41.85 | 5,731,118 | +0.30(+0.73%) |
Jun 21, 2012 | 42.59 | 42.88 | 41.42 | 41.55 | 886,227 | -1.14(-2.66%) |
Jun 20, 2012 | 42.52 | 43.17 | 42.38 | 42.69 | 795,954 | +0.01(+0.02%) |
Jun 19, 2012 | 42.10 | 43.00 | 42.01 | 42.68 | 717,750 | +0.83(+1.98%) |
Jun 18, 2012 | 41.32 | 41.96 | 41.22 | 41.85 | 607,192 | +0.38(+0.92%) |
Jun 15, 2012 | 41.09 | 41.69 | 41.01 | 41.47 | 865,493 | +0.42(+1.03%) |
Jun 14, 2012 | 40.61 | 41.64 | 40.52 | 41.05 | 745,734 | +0.38(+0.94%) |
Jun 13, 2012 | 41.70 | 41.75 | 40.49 | 40.67 | 617,951 | -1.15(-2.76%) |
Jun 12, 2012 | 41.85 | 42.03 | 41.07 | 41.82 | 807,529 | +0.25(+0.61%) |
Jun 11, 2012 | 42.50 | 42.55 | 41.52 | 41.56 | 731,208 | -0.47(-1.12%) |
Jun 08, 2012 | 41.36 | 42.19 | 41.13 | 42.03 | 712,870 | +0.65(+1.58%) |
Jun 07, 2012 | 42.50 | 42.93 | 41.23 | 41.38 | 846,954 | -0.53(-1.27%) |
Jun 06, 2012 | 41.84 | 42.00 | 41.00 | 41.91 | 1,525,078 | +0.37(+0.88%) |
Jun 05, 2012 | 41.20 | 41.80 | 41.04 | 41.55 | 2,166,785 | +0.20(+0.48%) |
Jun 04, 2012 | 41.28 | 41.60 | 40.93 | 41.35 | 1,019,544 | +0.11(+0.27%) |
Jun 01, 2012 | 42.23 | 42.42 | 40.75 | 41.24 | 1,080,714 | -1.65(-3.86%) |
May 31, 2012 | 42.72 | 42.91 | 41.42 | 42.89 | 2,001,773 | +0.10(+0.22%) |
May 30, 2012 | 43.34 | 43.35 | 42.63 | 42.80 | 641,425 | -0.90(-2.06%) |
May 29, 2012 | 43.87 | 43.98 | 43.06 | 43.70 | 868,910 | +0.24(+0.55%) |
May 25, 2012 | 42.97 | 43.73 | 42.40 | 43.46 | 1,594,751 | +1.33(+3.15%) |
May 24, 2012 | 40.54 | 42.30 | 40.49 | 42.13 | 1,058,879 | +1.61(+3.96%) |
May 23, 2012 | 40.12 | 41.14 | 39.89 | 40.52 | 847,590 | +0.21(+0.51%) |
May 22, 2012 | 40.55 | 40.98 | 40.13 | 40.32 | 731,667 | -0.06(-0.14%) |
May 21, 2012 | 39.85 | 40.54 | 39.57 | 40.37 | 982,108 | +0.49(+1.22%) |
May 18, 2012 | 39.54 | 40.24 | 39.35 | 39.89 | 1,251,320 | +0.31(+0.78%) |
May 17, 2012 | 40.83 | 40.88 | 39.45 | 39.58 | 1,149,045 | -1.35(-3.30%) |
May 16, 2012 | 40.63 | 41.40 | 40.54 | 40.93 | 852,437 | +0.29(+0.70%) |
May 15, 2012 | 40.08 | 41.14 | 39.83 | 40.64 | 1,092,374 | +0.48(+1.19%) |
May 14, 2012 | 39.95 | 40.41 | 39.68 | 40.16 | 578,099 | -0.19(-0.47%) |
May 11, 2012 | 39.93 | 40.60 | 39.92 | 40.36 | 915,848 | +0.30(+0.75%) |
May 10, 2012 | 40.63 | 40.71 | 39.94 | 40.05 | 879,844 | -0.28(-0.69%) |
May 09, 2012 | 40.15 | 40.70 | 39.90 | 40.33 | 579,206 | -0.15(-0.37%) |
May 08, 2012 | 40.90 | 40.96 | 39.49 | 40.48 | 1,181,300 | -0.73(-1.78%) |
May 07, 2012 | 41.17 | 41.71 | 41.05 | 41.21 | 675,692 | -0.07(-0.17%) |
May 04, 2012 | 41.95 | 42.05 | 41.28 | 41.29 | 787,242 | -0.99(-2.33%) |
May 03, 2012 | 42.91 | 43.40 | 42.02 | 42.27 | 981,637 | -0.59(-1.37%) |
May 02, 2012 | 42.26 | 43.01 | 42.18 | 42.86 | 1,167,432 | +0.32(+0.75%) |