Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.53 | 38.84 | 37.55 | 37.63 | 554,212 | -0.84(-2.17%) |
Jul 30, 2012 | 38.53 | 38.77 | 38.00 | 38.47 | 815,115 | +0.03(+0.07%) |
Jul 27, 2012 | 37.48 | 38.80 | 37.21 | 38.44 | 726,443 | +1.16(+3.12%) |
Jul 26, 2012 | 36.53 | 37.37 | 35.95 | 37.28 | 1,039,492 | +1.03(+2.85%) |
Jul 25, 2012 | 37.74 | 37.74 | 36.23 | 36.24 | 1,147,398 | -2.07(-5.40%) |
Jul 24, 2012 | 39.04 | 39.30 | 35.93 | 38.31 | 2,329,281 | -1.64(-4.10%) |
Jul 23, 2012 | 38.87 | 40.40 | 38.55 | 39.95 | 821,985 | +0.17(+0.43%) |
Jul 20, 2012 | 39.86 | 40.00 | 39.38 | 39.78 | 622,264 | -0.63(-1.56%) |
Jul 19, 2012 | 40.65 | 40.95 | 39.79 | 40.41 | 622,563 | +0.05(+0.13%) |
Jul 18, 2012 | 39.70 | 40.68 | 39.55 | 40.36 | 881,417 | +0.54(+1.36%) |
Jul 17, 2012 | 40.51 | 40.54 | 39.30 | 39.81 | 1,417,922 | -1.03(-2.53%) |
Jul 16, 2012 | 41.31 | 41.48 | 40.48 | 40.85 | 436,264 | -0.53(-1.29%) |
Jul 13, 2012 | 40.32 | 42.01 | 40.32 | 41.38 | 873,937 | +1.26(+3.14%) |
Jul 12, 2012 | 39.44 | 40.44 | 38.97 | 40.12 | 544,747 | +0.37(+0.93%) |
Jul 11, 2012 | 40.18 | 40.27 | 39.44 | 39.75 | 479,504 | -0.34(-0.86%) |
Jul 10, 2012 | 40.87 | 41.29 | 39.77 | 40.10 | 333,330 | -0.65(-1.59%) |
Jul 09, 2012 | 40.57 | 40.83 | 39.86 | 40.74 | 505,950 | -0.25(-0.61%) |
Jul 06, 2012 | 41.10 | 41.36 | 40.61 | 40.99 | 289,490 | -0.63(-1.51%) |
Jul 05, 2012 | 40.50 | 41.70 | 40.25 | 41.62 | 663,649 | +0.81(+1.98%) |
Jul 03, 2012 | 39.77 | 40.84 | 39.77 | 40.81 | 252,044 | +0.99(+2.49%) |
Jul 02, 2012 | 40.18 | 40.29 | 39.26 | 39.82 | 669,946 | -0.36(-0.90%) |
Jun 29, 2012 | 38.70 | 40.31 | 38.42 | 40.18 | 897,594 | +2.37(+6.27%) |
Jun 28, 2012 | 37.36 | 37.88 | 37.15 | 37.81 | 598,090 | +0.02(+0.05%) |
Jun 27, 2012 | 37.66 | 38.13 | 37.33 | 37.80 | 539,078 | +0.41(+1.11%) |
Jun 26, 2012 | 36.79 | 37.63 | 36.35 | 37.38 | 718,430 | +0.72(+1.97%) |
Jun 25, 2012 | 36.59 | 37.08 | 36.41 | 36.66 | 727,736 | -0.41(-1.12%) |
Jun 22, 2012 | 36.20 | 37.33 | 36.02 | 37.07 | 931,703 | +1.09(+3.04%) |
Jun 21, 2012 | 37.24 | 37.34 | 35.87 | 35.98 | 546,086 | -1.17(-3.15%) |
Jun 20, 2012 | 37.53 | 37.73 | 37.07 | 37.15 | 447,526 | -0.54(-1.44%) |
Jun 19, 2012 | 37.37 | 38.16 | 37.34 | 37.69 | 322,486 | +0.47(+1.27%) |
Jun 18, 2012 | 36.55 | 37.30 | 36.37 | 37.22 | 353,836 | +0.43(+1.17%) |
Jun 15, 2012 | 35.64 | 36.97 | 35.53 | 36.79 | 665,561 | +1.38(+3.89%) |
Jun 14, 2012 | 35.32 | 36.21 | 35.01 | 35.41 | 580,774 | +0.21(+0.59%) |
Jun 13, 2012 | 36.43 | 36.43 | 35.00 | 35.20 | 589,940 | -1.38(-3.77%) |
Jun 12, 2012 | 36.61 | 36.85 | 35.94 | 36.58 | 587,844 | +0.13(+0.35%) |
Jun 11, 2012 | 36.77 | 37.10 | 36.34 | 36.45 | 1,016,638 | +0.09(+0.26%) |
Jun 08, 2012 | 35.65 | 36.39 | 35.25 | 36.36 | 354,012 | +0.69(+1.92%) |
Jun 07, 2012 | 35.78 | 36.61 | 35.60 | 35.67 | 486,784 | +0.29(+0.82%) |
Jun 06, 2012 | 34.10 | 35.38 | 34.07 | 35.38 | 591,585 | +1.51(+4.46%) |
Jun 05, 2012 | 33.59 | 34.03 | 33.26 | 33.87 | 635,800 | +0.11(+0.33%) |
Jun 04, 2012 | 35.48 | 35.58 | 33.23 | 33.76 | 887,675 | -1.61(-4.56%) |
Jun 01, 2012 | 35.67 | 35.89 | 35.01 | 35.37 | 814,360 | -1.43(-3.89%) |
May 31, 2012 | 36.41 | 37.08 | 35.63 | 36.80 | 590,252 | +0.38(+1.04%) |
May 30, 2012 | 37.43 | 37.48 | 36.23 | 36.43 | 484,730 | -1.43(-3.79%) |
May 29, 2012 | 37.06 | 38.13 | 37.04 | 37.86 | 517,516 | +1.05(+2.84%) |
May 25, 2012 | 37.00 | 37.03 | 36.54 | 36.81 | 234,420 | -0.10(-0.28%) |
May 24, 2012 | 36.72 | 37.16 | 36.28 | 36.92 | 368,242 | +0.33(+0.89%) |
May 23, 2012 | 35.97 | 36.67 | 35.50 | 36.59 | 732,706 | +0.18(+0.49%) |
May 22, 2012 | 36.05 | 36.74 | 36.05 | 36.41 | 731,965 | +0.39(+1.10%) |
May 21, 2012 | 35.02 | 36.06 | 34.80 | 36.01 | 592,984 | +1.18(+3.40%) |
May 18, 2012 | 35.34 | 35.53 | 34.63 | 34.83 | 484,221 | -0.32(-0.90%) |
May 17, 2012 | 36.67 | 36.68 | 35.14 | 35.15 | 671,008 | -1.46(-3.99%) |
May 16, 2012 | 37.13 | 37.69 | 36.56 | 36.61 | 603,309 | -0.33(-0.88%) |
May 15, 2012 | 36.69 | 37.43 | 36.41 | 36.93 | 721,494 | +0.16(+0.44%) |
May 14, 2012 | 37.18 | 37.23 | 36.49 | 36.77 | 506,868 | -0.88(-2.33%) |
May 11, 2012 | 37.10 | 38.22 | 36.75 | 37.64 | 664,953 | +0.50(+1.34%) |
May 10, 2012 | 37.29 | 37.50 | 36.62 | 37.15 | 330,251 | +0.27(+0.72%) |
May 09, 2012 | 36.61 | 37.26 | 36.48 | 36.88 | 545,822 | -0.11(-0.30%) |
May 08, 2012 | 37.18 | 37.30 | 36.60 | 36.99 | 950,649 | -0.56(-1.49%) |
May 07, 2012 | 36.79 | 37.81 | 36.72 | 37.55 | 566,027 | +0.55(+1.48%) |
May 04, 2012 | 37.31 | 37.31 | 36.87 | 37.00 | 598,421 | -0.39(-1.06%) |
May 03, 2012 | 38.07 | 38.18 | 37.32 | 37.40 | 511,395 | -0.60(-1.58%) |
May 02, 2012 | 37.45 | 38.29 | 37.42 | 38.00 | 617,644 | +0.38(+1.00%) |