Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.11 | 42.49 | 41.43 | 41.55 | 411,200 | -0.52(-1.24%) |
Jul 30, 2012 | 41.76 | 42.89 | 41.76 | 42.07 | 422,384 | +0.21(+0.50%) |
Jul 27, 2012 | 40.56 | 42.16 | 40.56 | 41.86 | 359,574 | +1.32(+3.26%) |
Jul 26, 2012 | 40.79 | 42.64 | 40.24 | 40.54 | 642,770 | +0.34(+0.86%) |
Jul 25, 2012 | 40.20 | 40.56 | 39.94 | 40.20 | 463,531 | +0.04(+0.10%) |
Jul 24, 2012 | 40.53 | 40.65 | 39.68 | 40.15 | 520,037 | -0.44(-1.08%) |
Jul 23, 2012 | 40.48 | 40.73 | 39.66 | 40.59 | 315,616 | -0.30(-0.74%) |
Jul 20, 2012 | 41.28 | 41.41 | 40.81 | 40.89 | 328,206 | -0.56(-1.36%) |
Jul 19, 2012 | 41.08 | 41.78 | 40.63 | 41.46 | 529,470 | +0.49(+1.19%) |
Jul 18, 2012 | 40.36 | 41.33 | 40.19 | 40.97 | 495,622 | +0.53(+1.31%) |
Jul 17, 2012 | 41.47 | 41.71 | 40.05 | 40.44 | 936,811 | -1.54(-3.67%) |
Jul 16, 2012 | 42.44 | 42.48 | 41.86 | 41.98 | 172,671 | -0.76(-1.77%) |
Jul 13, 2012 | 41.73 | 42.99 | 41.73 | 42.74 | 310,240 | +1.01(+2.42%) |
Jul 12, 2012 | 41.43 | 42.07 | 40.90 | 41.73 | 532,984 | +0.25(+0.61%) |
Jul 11, 2012 | 42.27 | 42.38 | 40.94 | 41.47 | 795,872 | -0.84(-1.99%) |
Jul 10, 2012 | 43.78 | 44.04 | 42.15 | 42.32 | 502,238 | -1.30(-2.99%) |
Jul 09, 2012 | 43.91 | 44.17 | 43.59 | 43.62 | 474,211 | -0.43(-0.97%) |
Jul 06, 2012 | 44.30 | 44.44 | 43.92 | 44.05 | 441,980 | -0.54(-1.21%) |
Jul 05, 2012 | 43.90 | 44.75 | 43.77 | 44.59 | 406,221 | +0.55(+1.24%) |
Jul 03, 2012 | 43.64 | 44.20 | 43.56 | 44.04 | 317,440 | +0.44(+1.00%) |
Jul 02, 2012 | 43.53 | 44.28 | 42.68 | 43.60 | 794,583 | +0.11(+0.25%) |
Jun 29, 2012 | 42.69 | 43.56 | 42.57 | 43.49 | 503,615 | +1.52(+3.63%) |
Jun 28, 2012 | 41.45 | 42.05 | 41.08 | 41.97 | 337,189 | +0.23(+0.54%) |
Jun 27, 2012 | 41.71 | 42.05 | 41.48 | 41.74 | 308,660 | +0.03(+0.06%) |
Jun 26, 2012 | 41.20 | 41.82 | 40.95 | 41.72 | 529,875 | +0.50(+1.22%) |
Jun 25, 2012 | 41.56 | 41.81 | 40.70 | 41.21 | 726,971 | -0.90(-2.14%) |
Jun 22, 2012 | 42.50 | 42.56 | 42.03 | 42.11 | 726,155 | -0.40(-0.93%) |
Jun 21, 2012 | 43.96 | 44.02 | 42.33 | 42.51 | 345,509 | -1.40(-3.18%) |
Jun 20, 2012 | 44.43 | 44.46 | 43.67 | 43.91 | 366,328 | -0.61(-1.38%) |
Jun 19, 2012 | 44.00 | 44.84 | 43.80 | 44.52 | 410,681 | +0.48(+1.09%) |
Jun 18, 2012 | 43.10 | 44.19 | 42.90 | 44.04 | 370,285 | +0.82(+1.89%) |
Jun 15, 2012 | 43.39 | 43.56 | 43.06 | 43.22 | 420,486 | -0.05(-0.12%) |
Jun 14, 2012 | 42.91 | 43.59 | 42.70 | 43.27 | 321,625 | +0.33(+0.76%) |
Jun 13, 2012 | 42.87 | 43.63 | 42.70 | 42.95 | 535,303 | -0.16(-0.37%) |
Jun 12, 2012 | 42.95 | 43.47 | 42.69 | 43.11 | 741,621 | -0.65(-1.48%) |
Jun 11, 2012 | 44.22 | 44.43 | 43.65 | 43.75 | 273,088 | -0.19(-0.44%) |
Jun 08, 2012 | 43.59 | 44.17 | 43.29 | 43.95 | 216,079 | +0.32(+0.73%) |
Jun 07, 2012 | 44.65 | 44.90 | 43.59 | 43.63 | 348,995 | -0.52(-1.18%) |
Jun 06, 2012 | 43.04 | 44.60 | 42.79 | 44.15 | 635,480 | +1.55(+3.63%) |
Jun 05, 2012 | 42.84 | 43.22 | 42.48 | 42.60 | 518,675 | -0.39(-0.90%) |
Jun 04, 2012 | 43.27 | 43.27 | 42.05 | 42.99 | 588,867 | +0.13(+0.29%) |
Jun 01, 2012 | 43.62 | 43.63 | 42.85 | 42.86 | 482,075 | -1.45(-3.28%) |
May 31, 2012 | 44.33 | 44.54 | 43.38 | 44.32 | 464,675 | -0.08(-0.17%) |
May 30, 2012 | 45.23 | 45.50 | 44.34 | 44.39 | 259,688 | -1.12(-2.46%) |
May 29, 2012 | 45.70 | 45.76 | 45.23 | 45.51 | 363,243 | +0.43(+0.95%) |
May 25, 2012 | 45.80 | 46.16 | 44.95 | 45.08 | 410,703 | -0.64(-1.40%) |
May 24, 2012 | 45.42 | 45.91 | 45.28 | 45.72 | 325,410 | +0.26(+0.57%) |
May 23, 2012 | 44.39 | 45.58 | 44.13 | 45.46 | 323,254 | +0.85(+1.90%) |
May 22, 2012 | 45.13 | 45.52 | 44.46 | 44.61 | 384,202 | -0.44(-0.97%) |
May 21, 2012 | 44.32 | 45.11 | 43.80 | 45.05 | 575,326 | +0.76(+1.71%) |
May 18, 2012 | 44.92 | 45.18 | 44.14 | 44.29 | 301,321 | -0.32(-0.72%) |
May 17, 2012 | 46.53 | 46.79 | 44.57 | 44.61 | 544,249 | -1.87(-4.02%) |
May 16, 2012 | 46.01 | 46.80 | 45.93 | 46.48 | 401,039 | +0.55(+1.19%) |
May 15, 2012 | 45.11 | 46.15 | 44.70 | 45.93 | 302,878 | +0.73(+1.62%) |
May 14, 2012 | 45.29 | 46.00 | 44.73 | 45.20 | 363,664 | -0.37(-0.81%) |
May 11, 2012 | 45.68 | 46.10 | 45.42 | 45.57 | 263,664 | +0.02(+0.04%) |
May 10, 2012 | 46.00 | 46.22 | 45.41 | 45.55 | 416,148 | -0.24(-0.51%) |
May 09, 2012 | 45.18 | 45.99 | 45.05 | 45.79 | 521,023 | +0.12(+0.26%) |
May 08, 2012 | 45.12 | 45.67 | 44.70 | 45.67 | 570,730 | +0.16(+0.36%) |
May 07, 2012 | 45.32 | 45.89 | 45.06 | 45.51 | 356,718 | -0.02(-0.04%) |
May 04, 2012 | 46.01 | 46.13 | 45.15 | 45.52 | 335,108 | -0.61(-1.33%) |
May 03, 2012 | 46.37 | 47.09 | 46.09 | 46.14 | 493,130 | -0.34(-0.72%) |
May 02, 2012 | 44.96 | 46.78 | 44.96 | 46.47 | 443,934 | +1.16(+2.56%) |