Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.76 | 39.87 | 39.72 | 39.87 | 3,250 | +0.17(+0.43%) |
Jul 30, 2012 | 39.34 | 39.70 | 39.34 | 39.70 | 661 | +0.56(+1.43%) |
Jul 27, 2012 | 39.22 | 39.64 | 39.14 | 39.14 | 1,507 | +0.01(+0.03%) |
Jul 26, 2012 | 39.60 | 39.60 | 39.13 | 39.13 | 1,744 | -0.27(-0.69%) |
Jul 25, 2012 | 39.15 | 39.45 | 39.15 | 39.40 | 589 | +0.90(+2.34%) |
Jul 24, 2012 | 38.50 | 38.50 | 38.50 | 38.50 | 547 | +0.50(+1.32%) |
Jul 23, 2012 | 38.00 | 38.00 | 38.00 | 85 | +0.00(+0.00%) | |
Jul 20, 2012 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
Jul 19, 2012 | 37.90 | 38.00 | 37.90 | 38.00 | 201 | -0.20(-0.52%) |
Jul 18, 2012 | 38.20 | 38.20 | 38.20 | 38.20 | 223 | +0.39(+1.03%) |
Jul 17, 2012 | 37.81 | 37.81 | 37.81 | 0 | +0.00(+0.00%) | |
Jul 16, 2012 | 37.80 | 37.81 | 37.80 | 37.81 | 484 | +0.03(+0.08%) |
Jul 13, 2012 | 37.78 | 37.78 | 37.78 | 37.78 | 100 | +0.19(+0.51%) |
Jul 12, 2012 | 37.59 | 37.59 | 37.59 | 37.59 | 130 | -0.21(-0.56%) |
Jul 11, 2012 | 37.85 | 37.85 | 37.80 | 37.80 | 1,225 | -0.18(-0.47%) |
Jul 10, 2012 | 37.98 | 37.98 | 37.98 | 37.98 | 385 | +0.29(+0.77%) |
Jul 09, 2012 | 37.40 | 38.98 | 37.40 | 37.69 | 6,465 | +0.28(+0.75%) |
Jul 06, 2012 | 37.42 | 37.42 | 37.35 | 37.41 | 435 | -0.02(-0.05%) |
Jul 05, 2012 | 37.43 | 37.43 | 37.43 | 37.43 | 120 | -0.38(-1.01%) |
Jul 04, 2012 | 37.95 | 37.95 | 37.81 | 37.81 | 1,235 | +0.18(+0.48%) |
Jul 03, 2012 | 37.63 | 37.63 | 37.63 | 37.63 | 174 | +0.33(+0.88%) |
Jun 29, 2012 | 37.30 | 37.30 | 37.30 | 0 | +0.30(+0.81%) | |
Jun 28, 2012 | 36.99 | 37.00 | 36.99 | 37.00 | 339 | -0.02(-0.05%) |
Jun 27, 2012 | 37.28 | 37.30 | 37.02 | 37.02 | 1,824 | +0.38(+1.04%) |
Jun 26, 2012 | 36.64 | 36.64 | 36.64 | 80 | +0.00(+0.00%) | |
Jun 25, 2012 | 36.71 | 36.71 | 36.64 | 36.64 | 600 | -0.01(-0.03%) |
Jun 22, 2012 | 36.65 | 36.65 | 36.65 | 36.65 | 430 | -0.20(-0.54%) |
Jun 21, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 389 | +0.74(+2.05%) |
Jun 20, 2012 | 36.11 | 36.11 | 36.11 | 36.11 | 247 | -1.12(-3.01%) |
Jun 19, 2012 | 37.00 | 37.23 | 37.00 | 37.23 | 1,473 | +0.63(+1.72%) |
Jun 18, 2012 | 36.60 | 36.60 | 36.60 | 36.60 | 370 | +1.05(+2.95%) |
Jun 15, 2012 | 35.55 | 35.55 | 35.55 | 0 | +0.00(+0.00%) | |
Jun 14, 2012 | 35.50 | 35.55 | 35.50 | 35.55 | 290 | +0.40(+1.14%) |
Jun 13, 2012 | 35.15 | 35.15 | 35.15 | 35.15 | 501 | -0.25(-0.71%) |
Jun 12, 2012 | 35.31 | 35.40 | 35.30 | 35.40 | 829 | -0.60(-1.67%) |
Jun 11, 2012 | 36.00 | 36.00 | 36.00 | 163 | +0.00(+0.00%) | |
Jun 08, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 55 | +0.00(+0.00%) |
Jun 07, 2012 | 35.99 | 36.01 | 35.99 | 36.00 | 650 | +0.21(+0.59%) |
Jun 06, 2012 | 35.80 | 35.84 | 35.79 | 35.79 | 1,250 | +0.05(+0.14%) |
Jun 05, 2012 | 35.64 | 35.74 | 35.43 | 35.74 | 1,743 | +0.21(+0.59%) |
Jun 04, 2012 | 35.53 | 35.53 | 35.53 | 35.53 | 2,250 | -0.01(-0.03%) |
Jun 02, 2012 | 35.60 | 35.60 | 35.54 | 35.54 | 1,176 | +0.00(+0.00%) |
Jun 01, 2012 | 35.60 | 35.60 | 35.54 | 35.54 | 1,176 | -0.77(-2.12%) |
May 31, 2012 | 35.85 | 36.31 | 35.85 | 36.31 | 511 | +0.23(+0.64%) |
May 30, 2012 | 37.13 | 37.13 | 35.95 | 36.08 | 1,275 | -0.68(-1.85%) |
May 29, 2012 | 36.89 | 36.89 | 36.76 | 36.76 | 612 | -0.53(-1.42%) |
May 28, 2012 | 37.01 | 37.29 | 37.01 | 37.29 | 485 | +0.29(+0.78%) |
May 25, 2012 | 36.74 | 37.00 | 36.74 | 37.00 | 2,140 | +0.51(+1.40%) |
May 24, 2012 | 36.49 | 36.49 | 36.49 | 77 | +0.00(+0.00%) | |
May 23, 2012 | 36.47 | 36.51 | 36.47 | 36.49 | 568 | +0.02(+0.05%) |
May 22, 2012 | 36.58 | 36.58 | 36.47 | 36.47 | 1,755 | +0.24(+0.66%) |
May 18, 2012 | 36.23 | 36.23 | 36.23 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 36.17 | 36.23 | 36.17 | 36.23 | 995 | +0.06(+0.17%) |
May 16, 2012 | 35.57 | 36.18 | 35.57 | 36.17 | 2,285 | +0.22(+0.61%) |
May 15, 2012 | 35.95 | 35.95 | 35.95 | 0 | +0.00(+0.00%) | |
May 14, 2012 | 36.33 | 36.33 | 35.95 | 35.95 | 460 | -0.55(-1.51%) |
May 11, 2012 | 35.22 | 36.50 | 35.22 | 36.50 | 2,782 | +0.29(+0.80%) |
May 10, 2012 | 36.21 | 36.21 | 36.21 | 64 | +0.00(+0.00%) | |
May 09, 2012 | 36.21 | 36.21 | 36.21 | 36.21 | 358 | +0.01(+0.03%) |
May 08, 2012 | 36.49 | 36.49 | 36.00 | 36.20 | 6,109 | -0.51(-1.39%) |
May 07, 2012 | 36.51 | 36.71 | 36.49 | 36.71 | 1,182 | +0.11(+0.30%) |
May 04, 2012 | 36.84 | 36.84 | 36.60 | 36.60 | 560 | -0.35(-0.95%) |
May 03, 2012 | 37.00 | 37.00 | 36.95 | 36.95 | 492 | -0.12(-0.32%) |
May 02, 2012 | 37.14 | 37.14 | 36.85 | 37.07 | 1,640 | -0.06(-0.16%) |