Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.97 | 39.05 | 38.58 | 38.58 | 587,014 | -0.38(-0.97%) |
Jul 30, 2012 | 38.74 | 39.01 | 38.56 | 38.96 | 469,259 | +0.15(+0.38%) |
Jul 27, 2012 | 38.32 | 38.88 | 38.28 | 38.81 | 835,258 | +0.75(+1.96%) |
Jul 26, 2012 | 37.88 | 38.16 | 37.84 | 38.06 | 528,562 | +0.56(+1.49%) |
Jul 25, 2012 | 37.59 | 37.61 | 37.26 | 37.51 | 445,620 | +0.05(+0.15%) |
Jul 24, 2012 | 37.78 | 37.89 | 37.31 | 37.45 | 685,344 | -0.34(-0.89%) |
Jul 23, 2012 | 37.99 | 38.06 | 37.71 | 37.79 | 342,919 | -0.40(-1.05%) |
Jul 20, 2012 | 38.02 | 38.36 | 37.95 | 38.19 | 561,493 | +0.04(+0.10%) |
Jul 19, 2012 | 38.08 | 38.28 | 37.75 | 38.15 | 557,806 | +0.08(+0.21%) |
Jul 18, 2012 | 38.01 | 38.10 | 37.90 | 38.07 | 616,184 | +0.01(+0.02%) |
Jul 17, 2012 | 37.77 | 38.10 | 37.70 | 38.06 | 980,174 | -0.02(-0.04%) |
Jul 16, 2012 | 38.17 | 38.24 | 37.99 | 38.08 | 472,037 | -0.16(-0.41%) |
Jul 13, 2012 | 37.87 | 38.32 | 37.87 | 38.24 | 547,779 | +0.35(+0.93%) |
Jul 12, 2012 | 37.84 | 37.97 | 37.72 | 37.88 | 514,871 | -0.05(-0.14%) |
Jul 11, 2012 | 37.67 | 37.98 | 37.63 | 37.94 | 621,853 | +0.28(+0.75%) |
Jul 10, 2012 | 37.70 | 37.86 | 37.59 | 37.66 | 491,770 | +0.05(+0.15%) |
Jul 09, 2012 | 37.81 | 37.88 | 37.44 | 37.60 | 536,613 | -0.18(-0.48%) |
Jul 06, 2012 | 37.55 | 37.83 | 37.45 | 37.78 | 416,743 | +0.05(+0.12%) |
Jul 05, 2012 | 37.91 | 37.98 | 37.66 | 37.74 | 542,508 | -0.23(-0.60%) |
Jul 03, 2012 | 38.03 | 38.06 | 37.73 | 37.96 | 471,139 | -0.06(-0.16%) |
Jul 02, 2012 | 37.72 | 38.06 | 37.62 | 38.03 | 902,497 | +0.49(+1.30%) |
Jun 29, 2012 | 37.66 | 37.75 | 37.33 | 37.54 | 970,785 | +0.33(+0.89%) |
Jun 28, 2012 | 36.91 | 37.26 | 36.65 | 37.21 | 874,207 | +0.12(+0.32%) |
Jun 27, 2012 | 36.72 | 37.09 | 36.66 | 37.09 | 590,389 | +0.49(+1.35%) |
Jun 26, 2012 | 36.54 | 36.69 | 36.38 | 36.60 | 1,060,253 | +0.19(+0.52%) |
Jun 25, 2012 | 36.39 | 36.54 | 36.27 | 36.41 | 1,116,183 | -0.13(-0.34%) |
Jun 22, 2012 | 36.80 | 36.80 | 36.46 | 36.53 | 1,297,711 | -0.13(-0.36%) |
Jun 21, 2012 | 37.21 | 37.41 | 36.61 | 36.67 | 1,055,219 | -0.46(-1.25%) |
Jun 20, 2012 | 37.58 | 37.58 | 37.03 | 37.13 | 929,216 | -0.29(-0.78%) |
Jun 19, 2012 | 37.68 | 37.73 | 37.35 | 37.42 | 1,392,745 | -0.22(-0.58%) |
Jun 18, 2012 | 37.66 | 37.74 | 37.55 | 37.64 | 813,443 | -0.05(-0.15%) |
Jun 15, 2012 | 37.66 | 37.85 | 37.55 | 37.70 | 835,634 | +0.15(+0.40%) |
Jun 14, 2012 | 37.41 | 37.56 | 37.34 | 37.55 | 717,996 | +0.21(+0.57%) |
Jun 13, 2012 | 37.34 | 37.53 | 37.12 | 37.33 | 591,809 | -0.01(-0.02%) |
Jun 12, 2012 | 37.49 | 37.49 | 36.97 | 37.34 | 789,858 | +0.16(+0.44%) |
Jun 11, 2012 | 37.04 | 37.54 | 36.98 | 37.18 | 1,227,997 | +0.31(+0.83%) |
Jun 08, 2012 | 36.82 | 37.04 | 36.79 | 36.87 | 1,502,686 | -0.08(-0.21%) |
Jun 07, 2012 | 37.02 | 37.10 | 36.78 | 36.95 | 1,162,896 | +0.07(+0.18%) |
Jun 06, 2012 | 36.57 | 36.88 | 36.43 | 36.88 | 869,628 | +0.38(+1.04%) |
Jun 05, 2012 | 36.31 | 36.66 | 36.16 | 36.50 | 1,232,792 | +0.24(+0.66%) |
Jun 04, 2012 | 36.39 | 36.49 | 36.18 | 36.26 | 1,124,028 | -0.05(-0.13%) |
Jun 01, 2012 | 36.08 | 36.49 | 36.08 | 36.31 | 729,376 | -0.15(-0.40%) |
May 31, 2012 | 36.11 | 36.67 | 36.11 | 36.46 | 840,471 | +0.29(+0.79%) |
May 30, 2012 | 36.21 | 36.46 | 36.08 | 36.17 | 828,722 | -0.15(-0.41%) |
May 29, 2012 | 36.29 | 36.35 | 36.06 | 36.32 | 445,825 | +0.09(+0.26%) |
May 25, 2012 | 36.06 | 36.25 | 36.02 | 36.22 | 431,830 | +0.19(+0.54%) |
May 24, 2012 | 35.83 | 36.14 | 35.74 | 36.03 | 487,528 | +0.25(+0.69%) |
May 23, 2012 | 36.01 | 36.12 | 35.64 | 35.78 | 472,055 | -0.32(-0.88%) |
May 22, 2012 | 35.84 | 36.14 | 35.76 | 36.10 | 750,163 | +0.37(+1.02%) |
May 21, 2012 | 35.62 | 35.74 | 35.48 | 35.73 | 536,743 | +0.12(+0.33%) |
May 18, 2012 | 35.87 | 35.91 | 35.49 | 35.62 | 1,009,091 | -0.16(-0.43%) |
May 17, 2012 | 35.98 | 35.98 | 35.68 | 35.77 | 676,319 | -0.23(-0.63%) |
May 16, 2012 | 36.08 | 36.10 | 35.77 | 36.00 | 755,016 | +0.02(+0.06%) |
May 15, 2012 | 36.28 | 36.33 | 35.85 | 35.98 | 562,873 | -0.25(-0.69%) |
May 14, 2012 | 35.99 | 36.31 | 35.76 | 36.22 | 617,208 | +0.09(+0.26%) |
May 11, 2012 | 36.11 | 36.33 | 35.98 | 36.13 | 551,787 | -0.06(-0.17%) |
May 10, 2012 | 35.84 | 36.26 | 35.75 | 36.19 | 834,952 | +0.62(+1.75%) |
May 09, 2012 | 35.24 | 35.72 | 35.20 | 35.57 | 946,697 | +0.09(+0.26%) |
May 08, 2012 | 35.19 | 35.55 | 35.19 | 35.48 | 858,905 | +0.08(+0.22%) |
May 07, 2012 | 35.39 | 35.50 | 35.25 | 35.40 | 628,733 | -0.06(-0.18%) |
May 04, 2012 | 35.43 | 35.84 | 35.43 | 35.46 | 862,800 | -0.16(-0.44%) |
May 03, 2012 | 35.52 | 36.08 | 35.34 | 35.62 | 774,630 | -0.08(-0.22%) |
May 02, 2012 | 35.87 | 35.87 | 35.61 | 35.70 | 616,910 | -0.31(-0.86%) |