Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.25 | 34.55 | 33.60 | 33.62 | 6,140,959 | -0.60(-1.75%) |
Jul 30, 2012 | 33.49 | 34.58 | 33.28 | 34.22 | 8,094,374 | +0.56(+1.65%) |
Jul 27, 2012 | 33.51 | 33.69 | 32.47 | 33.66 | 17,406,636 | -1.18(-3.40%) |
Jul 26, 2012 | 34.72 | 34.97 | 34.25 | 34.85 | 7,346,997 | +0.22(+0.63%) |
Jul 25, 2012 | 34.15 | 35.13 | 33.86 | 34.63 | 7,727,033 | +1.11(+3.32%) |
Jul 24, 2012 | 33.73 | 33.89 | 33.34 | 33.52 | 5,966,819 | -0.13(-0.38%) |
Jul 23, 2012 | 33.89 | 34.07 | 33.50 | 33.64 | 4,814,463 | -0.49(-1.44%) |
Jul 20, 2012 | 34.01 | 34.42 | 33.87 | 34.14 | 5,361,913 | +0.00(+0.00%) |
Jul 19, 2012 | 33.94 | 34.36 | 33.66 | 34.14 | 6,612,600 | +0.37(+1.10%) |
Jul 18, 2012 | 33.88 | 34.02 | 33.55 | 33.77 | 5,382,491 | -0.31(-0.91%) |
Jul 17, 2012 | 34.33 | 34.40 | 33.59 | 34.08 | 5,535,922 | -0.33(-0.95%) |
Jul 16, 2012 | 34.87 | 34.95 | 34.30 | 34.40 | 4,439,170 | -0.50(-1.43%) |
Jul 13, 2012 | 34.53 | 35.04 | 34.44 | 34.90 | 4,714,320 | +0.53(+1.54%) |
Jul 12, 2012 | 34.36 | 34.66 | 33.83 | 34.37 | 7,712,319 | -0.39(-1.13%) |
Jul 11, 2012 | 34.97 | 34.98 | 34.51 | 34.76 | 8,366,200 | -0.33(-0.95%) |
Jul 10, 2012 | 36.28 | 36.55 | 35.01 | 35.10 | 6,234,952 | -0.98(-2.72%) |
Jul 09, 2012 | 36.14 | 36.36 | 35.83 | 36.08 | 5,752,594 | -0.14(-0.40%) |
Jul 06, 2012 | 36.59 | 36.79 | 35.96 | 36.22 | 4,574,447 | -0.85(-2.30%) |
Jul 05, 2012 | 37.36 | 37.55 | 36.92 | 37.08 | 4,318,475 | -0.52(-1.39%) |
Jul 03, 2012 | 37.22 | 37.68 | 36.96 | 37.60 | 4,313,452 | +0.94(+2.56%) |
Jul 02, 2012 | 36.68 | 36.96 | 36.24 | 36.66 | 5,913,039 | -0.02(-0.04%) |
Jun 29, 2012 | 36.78 | 36.78 | 36.02 | 36.68 | 7,517,514 | +1.05(+2.95%) |
Jun 28, 2012 | 35.71 | 36.25 | 35.09 | 35.63 | 8,200,778 | -0.78(-2.14%) |
Jun 27, 2012 | 36.37 | 36.46 | 35.74 | 36.40 | 4,870,758 | +0.16(+0.45%) |
Jun 26, 2012 | 36.52 | 36.90 | 35.81 | 36.24 | 6,755,295 | -0.65(-1.75%) |
Jun 25, 2012 | 36.24 | 37.20 | 36.03 | 36.89 | 7,372,724 | +0.63(+1.73%) |
Jun 22, 2012 | 36.15 | 36.66 | 35.73 | 36.26 | 5,371,430 | +0.12(+0.33%) |
Jun 21, 2012 | 37.15 | 37.33 | 36.13 | 36.14 | 8,742,024 | -1.94(-5.08%) |
Jun 20, 2012 | 37.95 | 38.69 | 37.35 | 38.07 | 8,531,805 | -0.26(-0.67%) |
Jun 19, 2012 | 38.55 | 38.59 | 37.89 | 38.33 | 6,294,192 | -0.11(-0.29%) |
Jun 18, 2012 | 37.85 | 38.54 | 37.45 | 38.45 | 6,908,905 | +0.43(+1.13%) |
Jun 15, 2012 | 38.73 | 38.85 | 37.78 | 38.01 | 13,342,562 | -0.31(-0.81%) |
Jun 14, 2012 | 38.49 | 38.57 | 37.85 | 38.32 | 8,873,313 | -0.02(-0.06%) |
Jun 13, 2012 | 38.42 | 38.79 | 38.01 | 38.35 | 8,108,337 | +0.15(+0.40%) |
Jun 12, 2012 | 37.79 | 38.33 | 37.57 | 38.20 | 7,190,611 | +0.79(+2.10%) |
Jun 11, 2012 | 38.11 | 38.35 | 37.21 | 37.41 | 6,742,361 | -0.60(-1.59%) |
Jun 08, 2012 | 37.63 | 38.20 | 37.14 | 38.01 | 6,211,926 | -0.05(-0.12%) |
Jun 07, 2012 | 38.95 | 39.20 | 37.41 | 38.06 | 10,449,082 | -0.76(-1.95%) |
Jun 06, 2012 | 39.25 | 39.29 | 38.11 | 38.82 | 11,270,498 | +0.26(+0.68%) |
Jun 05, 2012 | 38.84 | 38.99 | 38.48 | 38.56 | 9,661,216 | -0.15(-0.39%) |
Jun 04, 2012 | 38.03 | 38.74 | 37.20 | 38.71 | 10,730,407 | +0.94(+2.48%) |
Jun 01, 2012 | 36.97 | 38.41 | 36.21 | 37.77 | 17,458,952 | +2.36(+6.66%) |
May 31, 2012 | 35.99 | 36.32 | 34.99 | 35.41 | 9,682,037 | -0.51(-1.42%) |
May 30, 2012 | 35.62 | 36.59 | 35.36 | 35.92 | 10,628,659 | -0.26(-0.71%) |
May 29, 2012 | 37.18 | 37.28 | 35.74 | 36.18 | 10,038,918 | -0.48(-1.31%) |
May 25, 2012 | 36.62 | 37.05 | 36.21 | 36.66 | 7,108,986 | +0.14(+0.39%) |
May 24, 2012 | 36.66 | 37.42 | 35.81 | 36.51 | 12,214,287 | +0.04(+0.12%) |
May 23, 2012 | 35.20 | 36.57 | 34.51 | 36.47 | 11,773,973 | +1.04(+2.92%) |
May 22, 2012 | 35.66 | 36.54 | 35.18 | 35.43 | 9,656,490 | -0.14(-0.38%) |
May 21, 2012 | 34.51 | 35.66 | 34.35 | 35.57 | 10,077,565 | +1.34(+3.93%) |
May 18, 2012 | 34.52 | 35.23 | 34.13 | 34.22 | 10,722,347 | +0.24(+0.71%) |
May 17, 2012 | 33.18 | 34.68 | 32.96 | 33.98 | 11,124,950 | +1.31(+4.02%) |
May 16, 2012 | 32.56 | 33.66 | 32.46 | 32.67 | 10,664,314 | +0.09(+0.28%) |
May 15, 2012 | 33.50 | 33.93 | 32.54 | 32.58 | 8,776,464 | -0.96(-2.87%) |
May 14, 2012 | 33.53 | 34.34 | 33.08 | 33.54 | 8,269,873 | -0.52(-1.52%) |
May 11, 2012 | 34.38 | 34.76 | 33.99 | 34.06 | 6,484,521 | -0.63(-1.82%) |
May 10, 2012 | 35.33 | 35.45 | 34.59 | 34.69 | 7,450,459 | -0.26(-0.73%) |
May 09, 2012 | 33.13 | 35.46 | 33.00 | 34.94 | 14,962,777 | +1.34(+3.98%) |
May 08, 2012 | 34.08 | 34.33 | 33.20 | 33.61 | 12,299,085 | -1.04(-2.99%) |
May 07, 2012 | 34.61 | 34.88 | 33.98 | 34.64 | 7,112,319 | -0.02(-0.04%) |
May 04, 2012 | 34.30 | 35.04 | 34.13 | 34.66 | 10,354,199 | +0.43(+1.25%) |
May 03, 2012 | 35.01 | 35.18 | 34.04 | 34.23 | 9,457,578 | -1.13(-3.21%) |
May 02, 2012 | 35.83 | 35.91 | 34.99 | 35.36 | 6,218,493 | -0.71(-1.98%) |