Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.09 | 40.68 | 39.40 | 39.45 | 4,847,662 | -0.85(-2.12%) |
Jul 30, 2012 | 40.41 | 40.64 | 39.90 | 40.31 | 4,648,729 | -0.15(-0.37%) |
Jul 27, 2012 | 40.12 | 40.75 | 39.76 | 40.46 | 8,633,892 | +0.67(+1.68%) |
Jul 26, 2012 | 39.03 | 39.90 | 38.84 | 39.79 | 8,174,318 | +1.76(+4.62%) |
Jul 25, 2012 | 38.16 | 38.83 | 36.06 | 38.03 | 14,814,422 | +1.28(+3.48%) |
Jul 24, 2012 | 37.08 | 37.22 | 36.22 | 36.75 | 5,459,761 | -0.40(-1.08%) |
Jul 23, 2012 | 37.98 | 37.29 | 36.21 | 37.15 | 4,540,814 | -0.83(-2.18%) |
Jul 20, 2012 | 37.54 | 38.06 | 37.39 | 37.98 | 5,666,740 | +0.34(+0.91%) |
Jul 19, 2012 | 37.92 | 38.03 | 37.26 | 37.64 | 5,442,511 | +0.08(+0.20%) |
Jul 18, 2012 | 36.54 | 37.80 | 36.54 | 37.56 | 4,798,541 | +0.67(+1.81%) |
Jul 17, 2012 | 36.60 | 36.96 | 35.99 | 36.89 | 4,574,946 | +0.50(+1.38%) |
Jul 16, 2012 | 36.21 | 36.65 | 35.84 | 36.39 | 4,005,233 | +0.18(+0.49%) |
Jul 13, 2012 | 35.79 | 36.29 | 35.64 | 36.21 | 4,579,400 | +0.58(+1.62%) |
Jul 12, 2012 | 35.98 | 36.01 | 35.26 | 35.64 | 4,359,835 | -0.90(-2.47%) |
Jul 11, 2012 | 35.53 | 36.86 | 35.45 | 36.54 | 5,499,306 | +1.15(+3.26%) |
Jul 10, 2012 | 36.50 | 36.66 | 35.09 | 35.39 | 4,876,038 | -0.84(-2.33%) |
Jul 09, 2012 | 36.14 | 36.47 | 35.61 | 36.23 | 4,382,051 | -0.01(-0.02%) |
Jul 06, 2012 | 36.45 | 36.62 | 36.01 | 36.24 | 3,297,746 | -0.81(-2.19%) |
Jul 05, 2012 | 37.67 | 37.67 | 36.81 | 37.05 | 5,523,884 | -0.84(-2.23%) |
Jul 03, 2012 | 37.08 | 37.93 | 36.83 | 37.90 | 6,008,784 | +1.54(+4.23%) |
Jul 02, 2012 | 36.09 | 36.67 | 35.66 | 36.36 | 4,290,243 | +0.01(+0.02%) |
Jun 29, 2012 | 35.30 | 36.35 | 35.14 | 36.35 | 8,256,586 | +1.95(+5.67%) |
Jun 28, 2012 | 33.96 | 34.55 | 33.70 | 34.40 | 7,370,112 | +0.10(+0.29%) |
Jun 27, 2012 | 33.63 | 34.48 | 33.46 | 34.30 | 6,440,667 | +0.85(+2.53%) |
Jun 26, 2012 | 33.42 | 33.98 | 33.19 | 33.45 | 4,826,534 | +0.03(+0.10%) |
Jun 25, 2012 | 33.81 | 33.89 | 33.19 | 33.42 | 6,448,682 | -0.88(-2.56%) |
Jun 22, 2012 | 34.57 | 34.79 | 33.93 | 34.30 | 7,646,983 | +0.03(+0.07%) |
Jun 21, 2012 | 36.97 | 36.97 | 34.22 | 34.27 | 9,802,800 | -2.71(-7.33%) |
Jun 20, 2012 | 37.13 | 37.50 | 36.52 | 36.98 | 4,915,361 | -0.10(-0.27%) |
Jun 19, 2012 | 36.79 | 37.34 | 36.45 | 37.08 | 3,771,610 | +0.52(+1.42%) |
Jun 18, 2012 | 36.99 | 36.99 | 36.07 | 36.57 | 3,991,534 | -0.91(-2.43%) |
Jun 15, 2012 | 36.98 | 37.55 | 36.54 | 37.48 | 4,650,036 | +0.71(+1.93%) |
Jun 14, 2012 | 36.10 | 36.83 | 35.81 | 36.77 | 5,408,984 | +0.77(+2.14%) |
Jun 13, 2012 | 36.38 | 36.73 | 35.82 | 36.00 | 5,730,894 | -0.67(-1.82%) |
Jun 12, 2012 | 36.84 | 37.20 | 36.31 | 36.66 | 5,003,591 | -0.04(-0.11%) |
Jun 11, 2012 | 37.80 | 38.22 | 36.66 | 36.71 | 5,027,322 | -0.62(-1.65%) |
Jun 08, 2012 | 36.89 | 37.50 | 36.67 | 37.32 | 3,605,140 | -0.03(-0.09%) |
Jun 07, 2012 | 38.29 | 38.79 | 37.27 | 37.36 | 4,583,962 | -0.28(-0.75%) |
Jun 06, 2012 | 36.51 | 37.88 | 36.51 | 37.64 | 8,045,383 | +1.74(+4.86%) |
Jun 05, 2012 | 35.48 | 36.46 | 35.48 | 35.90 | 4,291,964 | +0.28(+0.77%) |
Jun 04, 2012 | 35.74 | 36.00 | 34.93 | 35.62 | 5,830,808 | +0.02(+0.07%) |
Jun 01, 2012 | 36.47 | 36.47 | 35.24 | 35.60 | 8,930,803 | -0.88(-2.40%) |
May 31, 2012 | 37.97 | 38.07 | 36.15 | 36.47 | 11,468,354 | -1.40(-3.70%) |
May 30, 2012 | 38.96 | 38.96 | 37.68 | 37.88 | 5,044,884 | -1.70(-4.30%) |
May 29, 2012 | 39.48 | 40.06 | 39.11 | 39.58 | 5,106,875 | +0.61(+1.56%) |
May 25, 2012 | 38.64 | 39.35 | 38.64 | 38.97 | 3,987,247 | +0.15(+0.39%) |
May 24, 2012 | 38.96 | 39.01 | 38.22 | 38.82 | 5,376,960 | -0.10(-0.26%) |
May 23, 2012 | 37.62 | 38.94 | 37.27 | 38.92 | 6,838,962 | +0.72(+1.88%) |
May 22, 2012 | 38.42 | 39.13 | 37.93 | 38.20 | 6,163,389 | -0.23(-0.59%) |
May 21, 2012 | 37.37 | 38.47 | 37.37 | 38.43 | 7,654,254 | +1.20(+3.23%) |
May 18, 2012 | 37.88 | 38.21 | 37.03 | 37.22 | 7,038,371 | -0.46(-1.22%) |
May 17, 2012 | 37.02 | 38.23 | 37.02 | 37.68 | 8,315,765 | +0.76(+2.06%) |
May 16, 2012 | 38.10 | 38.80 | 36.81 | 36.92 | 10,033,643 | -0.90(-2.38%) |
May 15, 2012 | 38.98 | 39.33 | 37.64 | 37.83 | 8,337,789 | -1.09(-2.81%) |
May 14, 2012 | 39.39 | 39.43 | 38.81 | 38.92 | 6,904,889 | -1.10(-2.75%) |
May 11, 2012 | 40.21 | 41.19 | 39.90 | 40.02 | 4,723,314 | -0.50(-1.24%) |
May 10, 2012 | 41.19 | 41.61 | 40.39 | 40.52 | 5,800,172 | -0.08(-0.21%) |
May 09, 2012 | 41.61 | 41.61 | 40.31 | 40.60 | 8,461,591 | -1.00(-2.41%) |
May 08, 2012 | 41.78 | 41.81 | 40.58 | 41.61 | 7,729,356 | -0.41(-0.97%) |
May 07, 2012 | 42.46 | 42.60 | 41.75 | 42.01 | 5,681,914 | -0.50(-1.18%) |
May 04, 2012 | 43.23 | 43.40 | 42.03 | 42.52 | 6,554,533 | -1.22(-2.79%) |
May 03, 2012 | 44.69 | 45.06 | 43.48 | 43.73 | 6,172,916 | -1.37(-3.03%) |
May 02, 2012 | 44.81 | 45.45 | 44.23 | 45.10 | 7,471,147 | +0.01(+0.02%) |