Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.45 | 38.76 | 37.47 | 37.55 | 555,389 | -0.83(-2.17%) |
Jul 30, 2012 | 38.45 | 38.69 | 37.92 | 38.39 | 816,846 | +0.03(+0.07%) |
Jul 27, 2012 | 37.40 | 38.71 | 37.13 | 38.36 | 727,986 | +1.16(+3.12%) |
Jul 26, 2012 | 36.45 | 37.29 | 35.88 | 37.20 | 1,041,699 | +1.03(+2.85%) |
Jul 25, 2012 | 37.66 | 37.66 | 36.15 | 36.17 | 1,149,834 | -2.06(-5.40%) |
Jul 24, 2012 | 38.95 | 39.21 | 35.86 | 38.23 | 2,334,227 | -1.63(-4.10%) |
Jul 23, 2012 | 38.79 | 40.31 | 38.47 | 39.87 | 823,730 | +0.17(+0.43%) |
Jul 20, 2012 | 39.77 | 39.92 | 39.30 | 39.69 | 623,586 | -0.63(-1.56%) |
Jul 19, 2012 | 40.56 | 40.86 | 39.70 | 40.32 | 623,885 | +0.05(+0.13%) |
Jul 18, 2012 | 39.62 | 40.60 | 39.46 | 40.27 | 883,289 | +0.54(+1.36%) |
Jul 17, 2012 | 40.42 | 40.45 | 39.21 | 39.73 | 1,420,933 | -1.03(-2.53%) |
Jul 16, 2012 | 41.22 | 41.40 | 40.39 | 40.76 | 437,190 | -0.53(-1.29%) |
Jul 13, 2012 | 40.24 | 41.92 | 40.24 | 41.29 | 875,793 | +1.26(+3.14%) |
Jul 12, 2012 | 39.36 | 40.36 | 38.89 | 40.04 | 545,904 | +0.37(+0.93%) |
Jul 11, 2012 | 40.10 | 40.18 | 39.36 | 39.67 | 480,522 | -0.34(-0.86%) |
Jul 10, 2012 | 40.79 | 41.20 | 39.69 | 40.01 | 334,038 | -0.64(-1.59%) |
Jul 09, 2012 | 40.48 | 40.74 | 39.77 | 40.66 | 507,024 | -0.25(-0.61%) |
Jul 06, 2012 | 41.01 | 41.28 | 40.53 | 40.91 | 290,104 | -0.63(-1.51%) |
Jul 05, 2012 | 40.42 | 41.61 | 40.17 | 41.53 | 665,059 | +0.81(+1.98%) |
Jul 03, 2012 | 39.69 | 40.75 | 39.69 | 40.73 | 252,580 | +0.99(+2.49%) |
Jul 02, 2012 | 40.10 | 40.21 | 39.18 | 39.74 | 671,369 | -0.36(-0.90%) |
Jun 29, 2012 | 38.62 | 40.23 | 38.34 | 40.10 | 899,500 | +2.36(+6.27%) |
Jun 28, 2012 | 37.28 | 37.80 | 37.07 | 37.73 | 599,360 | +0.02(+0.05%) |
Jun 27, 2012 | 37.58 | 38.05 | 37.25 | 37.72 | 540,223 | +0.41(+1.11%) |
Jun 26, 2012 | 36.71 | 37.55 | 36.27 | 37.30 | 719,956 | +0.72(+1.97%) |
Jun 25, 2012 | 36.51 | 37.00 | 36.33 | 36.58 | 729,281 | -0.41(-1.12%) |
Jun 22, 2012 | 36.12 | 37.25 | 35.94 | 36.99 | 933,681 | +1.09(+3.04%) |
Jun 21, 2012 | 37.16 | 37.26 | 35.80 | 35.90 | 547,246 | -1.17(-3.15%) |
Jun 20, 2012 | 37.45 | 37.65 | 36.99 | 37.07 | 448,476 | -0.54(-1.44%) |
Jun 19, 2012 | 37.29 | 38.08 | 37.26 | 37.61 | 323,171 | +0.47(+1.27%) |
Jun 18, 2012 | 36.48 | 37.23 | 36.29 | 37.14 | 354,588 | +0.43(+1.17%) |
Jun 15, 2012 | 35.57 | 36.89 | 35.45 | 36.71 | 666,974 | +1.38(+3.89%) |
Jun 14, 2012 | 35.25 | 36.13 | 34.94 | 35.33 | 582,007 | +0.21(+0.59%) |
Jun 13, 2012 | 36.36 | 36.36 | 34.92 | 35.13 | 591,193 | -1.38(-3.77%) |
Jun 12, 2012 | 36.53 | 36.77 | 35.86 | 36.50 | 589,093 | +0.13(+0.35%) |
Jun 11, 2012 | 36.69 | 37.02 | 36.26 | 36.37 | 1,018,797 | +0.09(+0.26%) |
Jun 08, 2012 | 35.57 | 36.31 | 35.18 | 36.28 | 354,763 | +0.69(+1.92%) |
Jun 07, 2012 | 35.71 | 36.53 | 35.53 | 35.60 | 487,818 | +0.29(+0.82%) |
Jun 06, 2012 | 34.03 | 35.30 | 33.99 | 35.30 | 592,841 | +1.51(+4.46%) |
Jun 05, 2012 | 33.51 | 33.96 | 33.19 | 33.80 | 637,150 | +0.11(+0.33%) |
Jun 04, 2012 | 35.41 | 35.50 | 33.16 | 33.69 | 889,560 | -1.61(-4.56%) |
Jun 01, 2012 | 35.60 | 35.81 | 34.94 | 35.30 | 816,089 | -1.43(-3.89%) |
May 31, 2012 | 36.33 | 37.00 | 35.55 | 36.73 | 591,505 | +0.38(+1.04%) |
May 30, 2012 | 37.35 | 37.40 | 36.15 | 36.35 | 485,760 | -1.43(-3.79%) |
May 29, 2012 | 36.98 | 38.05 | 36.97 | 37.78 | 518,615 | +1.04(+2.84%) |
May 25, 2012 | 36.92 | 36.95 | 36.46 | 36.73 | 234,917 | -0.10(-0.28%) |
May 24, 2012 | 36.64 | 37.08 | 36.20 | 36.84 | 369,024 | +0.33(+0.89%) |
May 23, 2012 | 35.90 | 36.59 | 35.42 | 36.51 | 734,262 | +0.18(+0.49%) |
May 22, 2012 | 35.97 | 36.67 | 35.97 | 36.33 | 733,519 | +0.39(+1.10%) |
May 21, 2012 | 34.94 | 35.98 | 34.73 | 35.94 | 594,243 | +1.18(+3.40%) |
May 18, 2012 | 35.26 | 35.46 | 34.56 | 34.76 | 485,250 | -0.32(-0.90%) |
May 17, 2012 | 36.59 | 36.60 | 35.06 | 35.07 | 672,433 | -1.46(-3.99%) |
May 16, 2012 | 37.05 | 37.61 | 36.49 | 36.53 | 604,590 | -0.33(-0.88%) |
May 15, 2012 | 36.61 | 37.35 | 36.33 | 36.85 | 723,026 | +0.16(+0.44%) |
May 14, 2012 | 37.10 | 37.15 | 36.41 | 36.69 | 507,944 | -0.87(-2.33%) |
May 11, 2012 | 37.02 | 38.14 | 36.67 | 37.57 | 666,365 | +0.50(+1.34%) |
May 10, 2012 | 37.21 | 37.42 | 36.54 | 37.07 | 330,952 | +0.27(+0.72%) |
May 09, 2012 | 36.53 | 37.18 | 36.40 | 36.80 | 546,981 | -0.11(-0.30%) |
May 08, 2012 | 37.10 | 37.22 | 36.52 | 36.91 | 952,668 | -0.56(-1.49%) |
May 07, 2012 | 36.71 | 37.73 | 36.64 | 37.47 | 567,229 | +0.55(+1.48%) |
May 04, 2012 | 37.23 | 37.23 | 36.79 | 36.92 | 599,692 | -0.39(-1.06%) |
May 03, 2012 | 37.99 | 38.10 | 37.24 | 37.32 | 512,481 | -0.60(-1.58%) |
May 02, 2012 | 37.37 | 38.21 | 37.34 | 37.92 | 618,955 | +0.38(+1.00%) |