Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.86 | 38.94 | 37.77 | 37.81 | 4,757,632 | -1.02(-2.63%) |
Jul 30, 2012 | 38.85 | 39.04 | 38.41 | 38.83 | 2,574,431 | -0.02(-0.05%) |
Jul 27, 2012 | 36.86 | 38.95 | 36.62 | 38.85 | 5,453,105 | +1.62(+4.36%) |
Jul 26, 2012 | 38.05 | 38.07 | 37.14 | 37.23 | 4,033,502 | -0.27(-0.73%) |
Jul 25, 2012 | 37.58 | 37.74 | 36.90 | 37.50 | 7,866,848 | -1.19(-3.08%) |
Jul 24, 2012 | 38.67 | 39.03 | 38.35 | 38.69 | 4,830,707 | +0.08(+0.19%) |
Jul 23, 2012 | 38.70 | 38.92 | 38.18 | 38.62 | 3,698,147 | -0.51(-1.30%) |
Jul 20, 2012 | 39.64 | 39.92 | 39.04 | 39.12 | 3,396,664 | -0.66(-1.65%) |
Jul 19, 2012 | 40.84 | 40.93 | 39.65 | 39.78 | 3,540,661 | -0.61(-1.51%) |
Jul 18, 2012 | 40.23 | 40.79 | 40.04 | 40.39 | 2,099,372 | +0.06(+0.14%) |
Jul 17, 2012 | 40.67 | 40.79 | 40.12 | 40.33 | 3,278,367 | -0.24(-0.60%) |
Jul 16, 2012 | 40.93 | 40.97 | 40.27 | 40.58 | 1,499,076 | -0.38(-0.92%) |
Jul 13, 2012 | 39.87 | 41.01 | 39.87 | 40.95 | 1,784,530 | +1.12(+2.80%) |
Jul 12, 2012 | 40.34 | 40.59 | 39.74 | 39.84 | 2,806,959 | -0.58(-1.44%) |
Jul 11, 2012 | 40.14 | 40.50 | 40.11 | 40.42 | 1,460,033 | +0.16(+0.40%) |
Jul 10, 2012 | 40.50 | 40.60 | 40.07 | 40.26 | 2,459,683 | -0.08(-0.21%) |
Jul 09, 2012 | 40.37 | 41.24 | 39.95 | 40.34 | 3,288,677 | +0.41(+1.03%) |
Jul 06, 2012 | 39.94 | 40.01 | 39.61 | 39.93 | 1,940,938 | -0.18(-0.44%) |
Jul 05, 2012 | 40.08 | 40.37 | 40.00 | 40.11 | 2,705,765 | -0.02(-0.05%) |
Jul 03, 2012 | 40.40 | 40.84 | 39.96 | 40.13 | 1,615,337 | -0.22(-0.54%) |
Jul 02, 2012 | 41.58 | 41.75 | 40.16 | 40.34 | 5,016,579 | -0.96(-2.32%) |
Jun 29, 2012 | 42.09 | 42.26 | 41.03 | 41.30 | 6,210,349 | -0.17(-0.41%) |
Jun 28, 2012 | 42.44 | 43.30 | 39.55 | 41.47 | 10,923,764 | -1.15(-2.69%) |
Jun 27, 2012 | 42.58 | 43.57 | 42.54 | 42.61 | 3,035,858 | +0.09(+0.22%) |
Jun 26, 2012 | 41.97 | 42.75 | 41.66 | 42.52 | 3,267,818 | +0.55(+1.32%) |
Jun 25, 2012 | 41.93 | 42.14 | 41.75 | 41.97 | 3,243,643 | -0.41(-0.97%) |
Jun 22, 2012 | 41.43 | 42.48 | 41.30 | 42.38 | 3,062,291 | +0.98(+2.36%) |
Jun 21, 2012 | 42.42 | 42.58 | 41.37 | 41.40 | 1,894,526 | -1.01(-2.39%) |
Jun 20, 2012 | 42.73 | 42.99 | 42.17 | 42.42 | 1,550,255 | -0.42(-0.99%) |
Jun 19, 2012 | 42.61 | 42.91 | 42.47 | 42.84 | 1,678,414 | +0.53(+1.24%) |
Jun 18, 2012 | 42.40 | 42.43 | 41.91 | 42.31 | 2,166,066 | -0.20(-0.46%) |
Jun 15, 2012 | 42.40 | 42.54 | 42.12 | 42.51 | 3,226,215 | +0.16(+0.38%) |
Jun 14, 2012 | 41.94 | 42.50 | 41.69 | 42.35 | 2,190,275 | +0.41(+0.98%) |
Jun 13, 2012 | 42.11 | 42.14 | 41.66 | 41.94 | 2,482,034 | -0.19(-0.45%) |
Jun 12, 2012 | 41.95 | 42.15 | 41.40 | 42.13 | 1,868,224 | +0.44(+1.06%) |
Jun 11, 2012 | 42.20 | 42.47 | 41.66 | 41.68 | 2,587,382 | -0.43(-1.03%) |
Jun 08, 2012 | 41.11 | 42.22 | 41.11 | 42.12 | 1,767,076 | +0.73(+1.77%) |
Jun 07, 2012 | 40.97 | 41.81 | 40.94 | 41.38 | 3,009,626 | -0.11(-0.27%) |
Jun 06, 2012 | 41.01 | 41.50 | 40.79 | 41.50 | 1,710,784 | +0.79(+1.94%) |
Jun 05, 2012 | 39.94 | 40.82 | 39.84 | 40.71 | 2,088,931 | +0.68(+1.69%) |
Jun 04, 2012 | 40.11 | 40.29 | 39.61 | 40.03 | 3,326,282 | +0.07(+0.16%) |
Jun 01, 2012 | 40.66 | 40.97 | 39.96 | 39.97 | 4,055,399 | -1.25(-3.03%) |
May 31, 2012 | 41.45 | 41.55 | 40.76 | 41.22 | 2,018,579 | -0.27(-0.66%) |
May 30, 2012 | 42.07 | 42.42 | 41.42 | 41.49 | 1,851,996 | -1.01(-2.39%) |
May 29, 2012 | 42.00 | 42.53 | 41.78 | 42.50 | 2,815,402 | +0.73(+1.75%) |
May 25, 2012 | 41.56 | 42.14 | 41.25 | 41.77 | 1,612,223 | +0.38(+0.93%) |
May 24, 2012 | 40.87 | 41.58 | 40.65 | 41.38 | 2,108,959 | +0.80(+1.97%) |
May 23, 2012 | 40.67 | 40.90 | 40.08 | 40.59 | 2,490,529 | -0.29(-0.71%) |
May 22, 2012 | 41.37 | 41.58 | 40.65 | 40.88 | 1,945,143 | -0.32(-0.77%) |
May 21, 2012 | 40.28 | 41.28 | 40.27 | 41.20 | 2,016,204 | +0.92(+2.28%) |
May 18, 2012 | 40.85 | 41.08 | 40.16 | 40.28 | 2,438,988 | -0.49(-1.20%) |
May 17, 2012 | 41.26 | 41.52 | 40.76 | 40.76 | 1,712,601 | -0.51(-1.23%) |
May 16, 2012 | 41.46 | 41.80 | 41.27 | 41.27 | 1,687,025 | -0.15(-0.36%) |
May 15, 2012 | 41.89 | 42.00 | 41.31 | 41.42 | 1,552,227 | -0.57(-1.36%) |
May 14, 2012 | 41.83 | 42.39 | 41.65 | 41.99 | 2,160,078 | -0.35(-0.82%) |
May 11, 2012 | 42.56 | 42.72 | 42.01 | 42.34 | 1,836,720 | +0.19(+0.45%) |
May 10, 2012 | 42.44 | 42.59 | 42.04 | 42.15 | 2,697,888 | -0.08(-0.18%) |
May 09, 2012 | 42.38 | 42.87 | 42.20 | 42.23 | 3,413,636 | -0.70(-1.64%) |
May 08, 2012 | 42.61 | 43.05 | 42.34 | 42.93 | 2,938,620 | +0.14(+0.33%) |
May 07, 2012 | 42.53 | 43.00 | 42.33 | 42.79 | 2,173,932 | +0.31(+0.73%) |
May 04, 2012 | 43.17 | 43.51 | 42.38 | 42.48 | 3,754,255 | -0.76(-1.76%) |
May 03, 2012 | 43.56 | 43.72 | 42.50 | 43.24 | 4,995,962 | -0.45(-1.03%) |
May 02, 2012 | 43.58 | 44.00 | 43.52 | 43.69 | 2,810,749 | -0.06(-0.13%) |