Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.04 | 37.45 | 37.03 | 37.20 | 2,053,464 | +0.05(+0.13%) |
Jul 30, 2012 | 38.55 | 38.55 | 36.75 | 37.16 | 2,828,418 | -2.03(-5.18%) |
Jul 27, 2012 | 38.80 | 39.26 | 38.52 | 39.19 | 1,308,241 | +0.67(+1.73%) |
Jul 26, 2012 | 38.49 | 38.63 | 38.29 | 38.52 | 1,350,089 | +0.65(+1.71%) |
Jul 25, 2012 | 38.02 | 38.18 | 37.79 | 37.87 | 741,589 | +0.00(+0.00%) |
Jul 24, 2012 | 38.08 | 38.11 | 37.51 | 37.87 | 797,286 | -0.16(-0.42%) |
Jul 23, 2012 | 37.85 | 38.13 | 37.73 | 38.03 | 826,907 | -0.08(-0.20%) |
Jul 20, 2012 | 38.29 | 38.41 | 38.07 | 38.11 | 987,354 | -0.41(-1.07%) |
Jul 19, 2012 | 38.78 | 38.98 | 38.43 | 38.52 | 1,692,378 | -0.03(-0.07%) |
Jul 18, 2012 | 38.13 | 38.70 | 38.08 | 38.55 | 1,793,893 | +0.28(+0.74%) |
Jul 17, 2012 | 38.40 | 38.45 | 37.88 | 38.27 | 976,722 | +0.03(+0.07%) |
Jul 16, 2012 | 38.27 | 38.34 | 38.01 | 38.24 | 991,737 | -0.20(-0.51%) |
Jul 13, 2012 | 37.69 | 38.44 | 37.66 | 38.44 | 1,178,913 | +0.76(+2.02%) |
Jul 12, 2012 | 37.63 | 37.82 | 37.43 | 37.67 | 718,016 | -0.24(-0.64%) |
Jul 11, 2012 | 37.60 | 38.02 | 37.48 | 37.92 | 1,147,514 | +0.38(+1.00%) |
Jul 10, 2012 | 38.01 | 38.15 | 37.39 | 37.54 | 934,756 | -0.23(-0.62%) |
Jul 09, 2012 | 38.06 | 38.11 | 37.63 | 37.78 | 694,715 | -0.28(-0.74%) |
Jul 06, 2012 | 37.73 | 38.09 | 37.73 | 38.06 | 940,812 | -0.08(-0.22%) |
Jul 05, 2012 | 38.69 | 38.81 | 38.12 | 38.14 | 1,170,321 | -0.70(-1.81%) |
Jul 03, 2012 | 38.57 | 39.05 | 38.56 | 38.85 | 949,349 | +0.31(+0.80%) |
Jul 02, 2012 | 38.46 | 38.76 | 38.28 | 38.54 | 1,230,197 | +0.09(+0.24%) |
Jun 29, 2012 | 38.46 | 38.50 | 38.24 | 38.45 | 1,428,630 | +0.72(+1.92%) |
Jun 28, 2012 | 37.17 | 37.74 | 37.06 | 37.72 | 1,057,805 | +0.27(+0.73%) |
Jun 27, 2012 | 37.03 | 37.47 | 36.91 | 37.45 | 1,015,980 | +0.48(+1.30%) |
Jun 26, 2012 | 37.06 | 37.19 | 36.80 | 36.97 | 1,191,924 | +0.02(+0.05%) |
Jun 25, 2012 | 37.35 | 37.35 | 36.85 | 36.95 | 1,179,470 | -0.70(-1.87%) |
Jun 22, 2012 | 37.73 | 37.82 | 37.52 | 37.66 | 1,323,438 | +0.22(+0.58%) |
Jun 21, 2012 | 38.51 | 38.65 | 37.39 | 37.44 | 1,349,524 | -1.01(-2.62%) |
Jun 20, 2012 | 38.47 | 38.73 | 38.18 | 38.45 | 1,107,072 | +0.04(+0.10%) |
Jun 19, 2012 | 38.43 | 38.61 | 38.30 | 38.41 | 1,121,941 | +0.15(+0.39%) |
Jun 18, 2012 | 37.97 | 38.36 | 37.80 | 38.26 | 1,327,393 | +0.23(+0.62%) |
Jun 15, 2012 | 37.54 | 38.03 | 37.39 | 38.02 | 1,736,654 | +0.70(+1.89%) |
Jun 14, 2012 | 36.98 | 37.38 | 36.89 | 37.32 | 1,043,827 | +0.45(+1.22%) |
Jun 13, 2012 | 37.16 | 37.34 | 36.74 | 36.87 | 916,479 | -0.41(-1.11%) |
Jun 12, 2012 | 37.27 | 37.31 | 37.00 | 37.28 | 1,027,522 | +0.14(+0.38%) |
Jun 11, 2012 | 37.78 | 37.91 | 37.07 | 37.14 | 1,123,804 | -0.33(-0.88%) |
Jun 08, 2012 | 37.03 | 37.47 | 36.93 | 37.47 | 1,364,880 | +0.29(+0.78%) |
Jun 07, 2012 | 37.59 | 37.70 | 37.07 | 37.18 | 943,296 | +0.03(+0.08%) |
Jun 06, 2012 | 36.44 | 37.15 | 36.41 | 37.15 | 1,414,737 | +0.97(+2.68%) |
Jun 05, 2012 | 35.89 | 36.28 | 35.89 | 36.18 | 846,185 | +0.19(+0.52%) |
Jun 04, 2012 | 36.10 | 36.18 | 35.84 | 35.99 | 934,663 | -0.06(-0.16%) |
Jun 01, 2012 | 35.97 | 37.12 | 35.91 | 36.05 | 2,049,030 | -0.50(-1.36%) |
May 31, 2012 | 36.42 | 36.98 | 36.19 | 36.55 | 1,191,445 | +0.11(+0.31%) |
May 30, 2012 | 36.89 | 37.04 | 36.43 | 36.43 | 1,918,897 | -0.78(-2.09%) |
May 29, 2012 | 37.10 | 37.25 | 36.80 | 37.21 | 969,196 | +0.41(+1.12%) |
May 25, 2012 | 36.93 | 37.07 | 36.68 | 36.80 | 723,145 | -0.14(-0.38%) |
May 24, 2012 | 36.91 | 36.96 | 36.55 | 36.94 | 762,684 | +0.14(+0.38%) |
May 23, 2012 | 36.46 | 36.85 | 36.11 | 36.80 | 822,289 | +0.02(+0.05%) |
May 22, 2012 | 36.68 | 36.93 | 36.55 | 36.78 | 1,233,748 | +0.23(+0.62%) |
May 21, 2012 | 36.06 | 36.56 | 35.93 | 36.55 | 830,381 | +0.60(+1.67%) |
May 18, 2012 | 36.39 | 36.56 | 35.83 | 35.95 | 1,584,479 | -0.38(-1.06%) |
May 17, 2012 | 36.70 | 36.85 | 36.29 | 36.34 | 1,127,442 | -0.36(-0.97%) |
May 16, 2012 | 37.42 | 37.54 | 36.70 | 36.70 | 979,272 | -0.56(-1.51%) |
May 15, 2012 | 37.69 | 37.78 | 37.17 | 37.26 | 993,237 | -0.38(-1.00%) |
May 14, 2012 | 37.79 | 37.97 | 37.63 | 37.63 | 878,113 | -0.50(-1.30%) |
May 11, 2012 | 38.16 | 38.56 | 37.82 | 38.13 | 633,388 | -0.34(-0.88%) |
May 10, 2012 | 38.51 | 38.69 | 38.35 | 38.47 | 1,031,143 | +0.23(+0.59%) |
May 09, 2012 | 37.98 | 38.52 | 37.80 | 38.24 | 1,044,183 | -0.14(-0.37%) |
May 08, 2012 | 37.97 | 38.40 | 37.75 | 38.38 | 1,308,665 | +0.18(+0.47%) |
May 07, 2012 | 38.06 | 38.28 | 37.96 | 38.21 | 758,646 | -0.05(-0.12%) |
May 04, 2012 | 38.50 | 38.56 | 38.03 | 38.25 | 1,150,324 | -0.35(-0.90%) |
May 03, 2012 | 38.63 | 38.92 | 38.52 | 38.60 | 1,040,530 | -0.12(-0.32%) |
May 02, 2012 | 38.82 | 38.85 | 38.52 | 38.72 | 1,145,639 | -0.21(-0.53%) |