Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.64 | 43.16 | 42.19 | 43.03 | 108,600 | +0.21(+0.49%) |
Jul 30, 2012 | 43.99 | 44.04 | 42.70 | 42.82 | 57,056 | -1.09(-2.48%) |
Jul 27, 2012 | 41.82 | 44.11 | 41.82 | 43.91 | 71,257 | +2.28(+5.48%) |
Jul 26, 2012 | 40.92 | 41.75 | 40.71 | 41.63 | 174,504 | +1.35(+3.35%) |
Jul 25, 2012 | 39.50 | 40.70 | 39.27 | 40.28 | 111,003 | +0.95(+2.42%) |
Jul 24, 2012 | 39.16 | 39.45 | 39.03 | 39.33 | 73,236 | +0.19(+0.49%) |
Jul 23, 2012 | 39.22 | 39.43 | 38.55 | 39.14 | 80,927 | -0.99(-2.47%) |
Jul 20, 2012 | 39.91 | 40.24 | 39.91 | 40.13 | 65,950 | -0.25(-0.62%) |
Jul 19, 2012 | 40.07 | 40.81 | 40.04 | 40.38 | 48,765 | +0.52(+1.30%) |
Jul 18, 2012 | 39.90 | 40.15 | 39.44 | 39.86 | 178,527 | -0.20(-0.50%) |
Jul 17, 2012 | 40.65 | 40.65 | 39.46 | 40.06 | 51,410 | -0.20(-0.50%) |
Jul 16, 2012 | 40.13 | 40.50 | 39.80 | 40.26 | 62,065 | -0.10(-0.25%) |
Jul 13, 2012 | 40.22 | 40.82 | 39.21 | 40.36 | 41,917 | +0.38(+0.95%) |
Jul 12, 2012 | 40.15 | 40.32 | 39.70 | 39.98 | 77,389 | -0.55(-1.36%) |
Jul 11, 2012 | 40.52 | 40.77 | 39.88 | 40.53 | 44,339 | +0.24(+0.60%) |
Jul 10, 2012 | 41.88 | 42.00 | 40.20 | 40.29 | 54,541 | -1.33(-3.20%) |
Jul 09, 2012 | 41.78 | 42.11 | 41.27 | 41.62 | 99,332 | -0.38(-0.90%) |
Jul 06, 2012 | 41.88 | 42.58 | 41.52 | 42.00 | 59,877 | -0.49(-1.15%) |
Jul 05, 2012 | 42.79 | 43.28 | 42.39 | 42.49 | 44,252 | -0.59(-1.37%) |
Jul 03, 2012 | 42.93 | 43.10 | 42.12 | 43.08 | 69,015 | +0.05(+0.12%) |
Jul 02, 2012 | 42.30 | 43.03 | 41.70 | 43.03 | 103,985 | +0.95(+2.26%) |
Jun 29, 2012 | 41.56 | 42.36 | 41.56 | 42.08 | 91,349 | +1.63(+4.03%) |
Jun 28, 2012 | 41.22 | 41.88 | 40.14 | 40.45 | 70,714 | -1.28(-3.07%) |
Jun 27, 2012 | 40.94 | 41.77 | 40.94 | 41.73 | 137,246 | +0.75(+1.83%) |
Jun 26, 2012 | 41.77 | 41.87 | 39.75 | 40.98 | 194,804 | -0.82(-1.96%) |
Jun 25, 2012 | 42.81 | 42.85 | 41.80 | 41.80 | 35,757 | -1.74(-4.00%) |
Jun 22, 2012 | 43.99 | 44.30 | 43.36 | 43.54 | 141,236 | -0.22(-0.50%) |
Jun 21, 2012 | 44.35 | 44.82 | 43.73 | 43.76 | 143,482 | -0.51(-1.15%) |
Jun 20, 2012 | 44.03 | 44.63 | 43.90 | 44.27 | 83,148 | +0.08(+0.18%) |
Jun 19, 2012 | 42.39 | 44.67 | 42.05 | 44.19 | 144,077 | +2.11(+5.01%) |
Jun 18, 2012 | 41.67 | 42.44 | 41.64 | 42.08 | 202,683 | +0.13(+0.31%) |
Jun 15, 2012 | 42.18 | 42.30 | 40.95 | 41.95 | 396,732 | -0.15(-0.36%) |
Jun 14, 2012 | 43.24 | 43.76 | 41.97 | 42.10 | 158,867 | -1.14(-2.64%) |
Jun 13, 2012 | 43.97 | 44.29 | 43.01 | 43.24 | 73,311 | -0.96(-2.17%) |
Jun 12, 2012 | 44.69 | 44.92 | 43.69 | 44.20 | 104,051 | -0.17(-0.38%) |
Jun 11, 2012 | 47.41 | 47.72 | 44.36 | 44.37 | 73,130 | -2.27(-4.87%) |
Jun 08, 2012 | 47.21 | 47.25 | 46.56 | 46.64 | 122,646 | -0.75(-1.58%) |
Jun 07, 2012 | 47.12 | 47.83 | 46.81 | 47.39 | 256,807 | +0.86(+1.85%) |
Jun 06, 2012 | 44.77 | 46.60 | 44.62 | 46.53 | 97,366 | +1.88(+4.21%) |
Jun 05, 2012 | 44.13 | 45.21 | 44.00 | 44.65 | 68,418 | +0.17(+0.38%) |
Jun 04, 2012 | 44.31 | 44.84 | 43.32 | 44.48 | 72,734 | +0.28(+0.63%) |
Jun 01, 2012 | 45.00 | 45.60 | 44.18 | 44.20 | 111,147 | -1.93(-4.18%) |
May 31, 2012 | 46.68 | 47.05 | 45.88 | 46.13 | 127,042 | -0.67(-1.43%) |
May 30, 2012 | 46.93 | 47.10 | 46.41 | 46.80 | 98,478 | -0.73(-1.54%) |
May 29, 2012 | 47.36 | 48.58 | 47.21 | 47.53 | 71,000 | +0.54(+1.15%) |
May 25, 2012 | 47.60 | 48.15 | 46.50 | 46.99 | 85,703 | -0.51(-1.07%) |
May 24, 2012 | 48.47 | 49.10 | 46.84 | 47.50 | 94,148 | -0.80(-1.66%) |
May 23, 2012 | 47.97 | 48.50 | 47.27 | 48.30 | 96,123 | -0.18(-0.37%) |
May 22, 2012 | 48.72 | 49.33 | 48.25 | 48.48 | 88,946 | -0.02(-0.04%) |
May 21, 2012 | 48.69 | 49.11 | 48.06 | 48.50 | 123,462 | +0.07(+0.14%) |
May 18, 2012 | 47.95 | 49.21 | 47.60 | 48.43 | 154,807 | +0.57(+1.19%) |
May 17, 2012 | 49.83 | 49.94 | 47.86 | 47.86 | 86,237 | -1.77(-3.57%) |
May 16, 2012 | 50.76 | 50.94 | 49.63 | 49.63 | 40,260 | -1.00(-1.98%) |
May 15, 2012 | 51.53 | 51.81 | 50.49 | 50.63 | 164,466 | -1.04(-2.01%) |
May 14, 2012 | 51.72 | 52.58 | 50.93 | 51.67 | 148,354 | -0.83(-1.58%) |
May 11, 2012 | 52.28 | 52.86 | 51.93 | 52.50 | 282,792 | +0.03(+0.06%) |
May 10, 2012 | 52.43 | 52.57 | 51.95 | 52.47 | 153,752 | +0.41(+0.79%) |
May 09, 2012 | 51.15 | 52.43 | 50.98 | 52.06 | 72,725 | +0.02(+0.04%) |
May 08, 2012 | 51.22 | 52.24 | 50.73 | 52.04 | 80,117 | +0.54(+1.05%) |
May 07, 2012 | 51.48 | 52.09 | 51.04 | 51.50 | 61,000 | -0.09(-0.17%) |
May 04, 2012 | 51.91 | 52.61 | 51.36 | 51.59 | 102,600 | -0.55(-1.05%) |
May 03, 2012 | 54.95 | 55.25 | 51.66 | 52.14 | 185,531 | -2.86(-5.20%) |
May 02, 2012 | 57.60 | 57.60 | 54.84 | 55.00 | 350,918 | -2.26(-3.95%) |