Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.54 | 44.54 | 44.28 | 44.48 | 1,300 | +0.74(+1.69%) |
Jul 27, 2012 | 43.74 | 43.74 | 43.74 | 0 | -0.21(-0.48%) | |
Jul 26, 2012 | 44.04 | 44.04 | 43.83 | 43.95 | 1,425 | +0.05(+0.11%) |
Jul 25, 2012 | 43.92 | 43.92 | 43.90 | 43.90 | 712 | +0.30(+0.69%) |
Jul 24, 2012 | 43.60 | 43.60 | 43.60 | 43.60 | 400 | -0.01(-0.02%) |
Jul 23, 2012 | 43.60 | 43.61 | 43.60 | 43.61 | 500 | -0.08(-0.18%) |
Jul 20, 2012 | 43.79 | 43.79 | 43.69 | 43.69 | 375 | -0.39(-0.88%) |
Jul 19, 2012 | 44.08 | 44.31 | 44.08 | 44.08 | 5,345 | -0.28(-0.63%) |
Jul 18, 2012 | 44.26 | 44.45 | 44.26 | 44.36 | 11,000 | +0.11(+0.25%) |
Jul 17, 2012 | 44.25 | 44.25 | 44.25 | 44.25 | 1,241 | +0.24(+0.55%) |
Jul 16, 2012 | 43.84 | 44.01 | 43.83 | 44.01 | 962 | +0.18(+0.41%) |
Jul 14, 2012 | 43.61 | 43.83 | 43.61 | 43.83 | 1,111 | +0.00(+0.00%) |
Jul 13, 2012 | 43.61 | 43.83 | 43.61 | 43.83 | 1,111 | +0.68(+1.58%) |
Jul 12, 2012 | 43.10 | 43.15 | 42.85 | 43.15 | 7,899 | -0.09(-0.21%) |
Jul 11, 2012 | 43.35 | 43.35 | 43.15 | 43.24 | 5,748 | -0.31(-0.71%) |
Jul 10, 2012 | 43.64 | 43.72 | 43.53 | 43.55 | 10,100 | -0.65(-1.47%) |
Jul 09, 2012 | 43.98 | 44.20 | 43.97 | 44.20 | 4,530 | +0.86(+1.98%) |
Jul 06, 2012 | 43.27 | 43.45 | 43.27 | 43.34 | 3,883 | -0.41(-0.94%) |
Jul 05, 2012 | 43.92 | 43.92 | 43.62 | 43.75 | 3,330 | -0.56(-1.26%) |
Jul 03, 2012 | 44.31 | 44.31 | 44.31 | 44.31 | 135 | +0.53(+1.21%) |
Jul 02, 2012 | 43.85 | 43.85 | 43.78 | 43.78 | 380 | +0.03(+0.07%) |
Jun 29, 2012 | 43.77 | 44.14 | 43.75 | 43.75 | 1,126 | +0.15(+0.34%) |
Jun 28, 2012 | 43.80 | 43.80 | 43.58 | 43.60 | 8,089 | -1.17(-2.61%) |
Jun 27, 2012 | 42.31 | 45.99 | 42.31 | 44.77 | 53,646 | +2.79(+6.65%) |
Jun 26, 2012 | 41.99 | 42.15 | 41.98 | 41.98 | 630 | +0.43(+1.03%) |
Jun 25, 2012 | 41.57 | 41.61 | 41.54 | 41.55 | 1,401 | -0.09(-0.22%) |
Jun 22, 2012 | 41.65 | 41.65 | 41.50 | 41.64 | 5,391 | +0.10(+0.24%) |
Jun 21, 2012 | 41.87 | 41.87 | 41.54 | 41.54 | 3,554 | -0.46(-1.10%) |
Jun 20, 2012 | 41.99 | 42.09 | 41.91 | 42.00 | 3,433 | +0.18(+0.43%) |
Jun 19, 2012 | 41.77 | 41.96 | 41.77 | 41.82 | 4,450 | +0.37(+0.89%) |
Jun 18, 2012 | 41.50 | 41.50 | 41.36 | 41.45 | 1,676 | -0.32(-0.77%) |
Jun 15, 2012 | 41.75 | 41.77 | 41.75 | 41.77 | 553 | +0.54(+1.31%) |
Jun 14, 2012 | 41.15 | 41.36 | 41.15 | 41.23 | 1,874 | +0.39(+0.95%) |
Jun 13, 2012 | 40.70 | 40.95 | 40.70 | 40.84 | 1,992 | +0.18(+0.44%) |
Jun 12, 2012 | 40.84 | 40.84 | 40.47 | 40.66 | 5,369 | -0.18(-0.44%) |
Jun 11, 2012 | 40.78 | 40.84 | 40.67 | 40.84 | 3,330 | +0.01(+0.02%) |
Jun 08, 2012 | 40.48 | 40.83 | 40.48 | 40.83 | 1,696 | +1.03(+2.59%) |
Jun 07, 2012 | 40.32 | 40.32 | 39.80 | 39.80 | 29,626 | -0.95(-2.33%) |
Jun 06, 2012 | 40.49 | 40.75 | 40.46 | 40.75 | 9,119 | -0.44(-1.07%) |
Jun 05, 2012 | 41.03 | 41.19 | 41.03 | 41.19 | 5,520 | -0.22(-0.53%) |
Jun 04, 2012 | 41.30 | 41.70 | 41.30 | 41.41 | 5,114 | +0.33(+0.80%) |
Jun 01, 2012 | 41.07 | 41.09 | 41.04 | 41.08 | 3,518 | +0.58(+1.43%) |
May 31, 2012 | 40.50 | 40.50 | 40.50 | 40.50 | 150 | +0.01(+0.02%) |
May 30, 2012 | 40.50 | 40.54 | 40.40 | 40.49 | 1,655 | +0.19(+0.47%) |
May 29, 2012 | 40.25 | 40.30 | 40.19 | 40.30 | 1,583 | +0.35(+0.88%) |
May 25, 2012 | 39.95 | 39.99 | 39.95 | 39.95 | 2,764 | +0.40(+1.01%) |
May 24, 2012 | 39.55 | 39.55 | 39.55 | 39.55 | 100 | -0.29(-0.73%) |
May 23, 2012 | 39.83 | 39.90 | 39.72 | 39.84 | 12,150 | +0.04(+0.10%) |
May 22, 2012 | 40.05 | 40.08 | 39.80 | 39.80 | 5,890 | -0.27(-0.67%) |
May 21, 2012 | 40.01 | 40.07 | 39.98 | 40.07 | 3,628 | +0.13(+0.33%) |
May 18, 2012 | 39.94 | 39.94 | 39.94 | 39.94 | 100 | +0.07(+0.18%) |
May 17, 2012 | 39.73 | 39.99 | 39.59 | 39.87 | 5,992 | -0.27(-0.67%) |
May 16, 2012 | 40.23 | 40.25 | 40.14 | 40.14 | 2,334 | +0.46(+1.16%) |
May 15, 2012 | 39.83 | 39.83 | 39.68 | 39.68 | 2,813 | -0.12(-0.31%) |
May 14, 2012 | 40.14 | 40.14 | 39.75 | 39.80 | 767 | -0.29(-0.72%) |
May 11, 2012 | 39.90 | 40.09 | 39.90 | 40.09 | 575 | +0.79(+2.01%) |
May 10, 2012 | 39.50 | 39.50 | 39.29 | 39.30 | 4,004 | +0.60(+1.55%) |
May 09, 2012 | 38.77 | 38.77 | 38.70 | 38.70 | 564 | +0.02(+0.05%) |
May 08, 2012 | 38.47 | 38.68 | 38.42 | 38.68 | 3,178 | -0.44(-1.12%) |
May 07, 2012 | 38.76 | 39.15 | 38.76 | 39.12 | 846 | +0.21(+0.54%) |
May 04, 2012 | 38.95 | 38.95 | 38.86 | 38.91 | 790 | -0.13(-0.33%) |
May 03, 2012 | 38.71 | 39.04 | 38.71 | 39.04 | 1,400 | +0.01(+0.03%) |
May 02, 2012 | 38.70 | 39.03 | 38.70 | 39.03 | 3,035 | +0.06(+0.15%) |