Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.83 | 41.01 | 40.68 | 40.87 | 4,551,007 | -0.04(-0.10%) |
Jul 30, 2012 | 40.84 | 41.30 | 40.79 | 40.91 | 4,562,087 | +0.11(+0.28%) |
Jul 27, 2012 | 39.90 | 40.99 | 39.85 | 40.80 | 8,661,711 | +0.30(+0.74%) |
Jul 26, 2012 | 39.88 | 40.67 | 39.64 | 40.50 | 7,383,443 | +1.57(+4.04%) |
Jul 25, 2012 | 38.97 | 39.13 | 38.67 | 38.92 | 4,375,172 | +0.06(+0.15%) |
Jul 24, 2012 | 39.13 | 39.15 | 38.65 | 38.87 | 4,694,660 | -0.26(-0.67%) |
Jul 23, 2012 | 39.29 | 39.52 | 39.06 | 39.13 | 3,933,269 | -0.42(-1.07%) |
Jul 20, 2012 | 39.93 | 40.10 | 39.47 | 39.55 | 6,685,672 | -0.42(-1.05%) |
Jul 19, 2012 | 39.84 | 40.06 | 39.56 | 39.97 | 4,043,973 | +0.13(+0.32%) |
Jul 18, 2012 | 39.73 | 40.14 | 39.65 | 39.84 | 3,684,836 | +0.05(+0.11%) |
Jul 17, 2012 | 39.65 | 39.91 | 39.59 | 39.80 | 3,908,398 | +0.30(+0.76%) |
Jul 16, 2012 | 39.77 | 39.91 | 39.49 | 39.50 | 4,871,774 | -0.41(-1.03%) |
Jul 13, 2012 | 39.25 | 40.02 | 39.25 | 39.91 | 3,764,131 | +0.70(+1.79%) |
Jul 12, 2012 | 39.24 | 39.38 | 38.97 | 39.21 | 4,737,581 | -0.08(-0.21%) |
Jul 11, 2012 | 39.42 | 39.42 | 39.12 | 39.29 | 4,393,259 | -0.03(-0.07%) |
Jul 10, 2012 | 39.54 | 39.55 | 39.24 | 39.32 | 3,415,675 | -0.14(-0.35%) |
Jul 09, 2012 | 39.57 | 39.59 | 39.28 | 39.46 | 3,373,883 | -0.01(-0.03%) |
Jul 06, 2012 | 39.40 | 39.60 | 39.33 | 39.47 | 2,586,669 | -0.14(-0.34%) |
Jul 05, 2012 | 39.52 | 39.74 | 39.33 | 39.60 | 3,251,649 | +0.02(+0.04%) |
Jul 03, 2012 | 39.24 | 39.80 | 39.18 | 39.59 | 2,761,706 | +0.34(+0.86%) |
Jul 02, 2012 | 39.14 | 39.29 | 38.98 | 39.25 | 4,555,333 | -0.14(-0.37%) |
Jun 29, 2012 | 38.88 | 39.48 | 38.59 | 39.40 | 7,044,501 | +0.80(+2.07%) |
Jun 28, 2012 | 38.27 | 38.60 | 38.20 | 38.60 | 3,878,467 | +0.19(+0.48%) |
Jun 27, 2012 | 37.95 | 38.45 | 37.95 | 38.41 | 3,944,440 | +0.53(+1.40%) |
Jun 26, 2012 | 37.72 | 38.05 | 37.65 | 37.88 | 4,017,045 | +0.30(+0.79%) |
Jun 25, 2012 | 37.53 | 37.67 | 37.47 | 37.59 | 4,031,887 | -0.22(-0.58%) |
Jun 22, 2012 | 37.81 | 38.03 | 37.77 | 37.81 | 8,442,896 | +0.17(+0.45%) |
Jun 21, 2012 | 38.19 | 38.19 | 37.63 | 37.64 | 4,552,667 | -0.48(-1.27%) |
Jun 20, 2012 | 37.91 | 38.12 | 37.70 | 38.12 | 6,878,369 | -0.22(-0.56%) |
Jun 19, 2012 | 38.47 | 38.59 | 38.23 | 38.34 | 4,388,530 | -0.14(-0.36%) |
Jun 18, 2012 | 38.37 | 38.51 | 38.18 | 38.48 | 3,970,866 | +0.05(+0.14%) |
Jun 15, 2012 | 38.45 | 38.58 | 38.34 | 38.42 | 5,438,111 | +0.08(+0.21%) |
Jun 14, 2012 | 38.02 | 38.39 | 37.95 | 38.34 | 4,300,604 | +0.42(+1.11%) |
Jun 13, 2012 | 37.69 | 38.05 | 37.59 | 37.92 | 4,403,441 | +0.06(+0.16%) |
Jun 12, 2012 | 37.84 | 37.92 | 37.58 | 37.86 | 4,914,406 | +0.02(+0.06%) |
Jun 11, 2012 | 38.05 | 38.10 | 37.80 | 37.84 | 4,703,142 | -0.07(-0.18%) |
Jun 08, 2012 | 37.39 | 37.96 | 37.37 | 37.91 | 4,108,331 | +0.54(+1.44%) |
Jun 07, 2012 | 37.37 | 37.62 | 37.32 | 37.37 | 5,154,670 | +0.16(+0.43%) |
Jun 06, 2012 | 36.89 | 37.21 | 36.74 | 37.21 | 5,361,181 | +0.41(+1.11%) |
Jun 05, 2012 | 36.73 | 36.89 | 36.47 | 36.80 | 4,089,295 | +0.03(+0.08%) |
Jun 04, 2012 | 36.52 | 36.82 | 36.41 | 36.77 | 4,454,037 | +0.26(+0.72%) |
Jun 01, 2012 | 36.98 | 37.11 | 36.49 | 36.51 | 6,099,508 | -0.69(-1.85%) |
May 31, 2012 | 37.47 | 37.47 | 37.10 | 37.20 | 6,468,784 | -0.20(-0.54%) |
May 30, 2012 | 37.46 | 37.64 | 37.27 | 37.40 | 7,174,530 | -0.20(-0.53%) |
May 29, 2012 | 37.53 | 37.66 | 37.37 | 37.60 | 3,694,296 | +0.21(+0.57%) |
May 25, 2012 | 37.59 | 37.71 | 37.34 | 37.39 | 3,278,554 | -0.12(-0.33%) |
May 24, 2012 | 37.25 | 37.71 | 37.25 | 37.52 | 4,625,406 | +0.28(+0.75%) |
May 23, 2012 | 37.40 | 37.50 | 36.98 | 37.24 | 6,059,816 | -0.30(-0.81%) |
May 22, 2012 | 37.52 | 37.89 | 37.45 | 37.54 | 5,919,670 | +0.09(+0.23%) |
May 21, 2012 | 37.47 | 37.48 | 37.09 | 37.45 | 6,566,177 | +0.06(+0.17%) |
May 18, 2012 | 37.89 | 37.93 | 37.28 | 37.39 | 7,993,989 | -0.39(-1.02%) |
May 17, 2012 | 38.30 | 38.37 | 37.77 | 37.77 | 5,627,366 | -0.57(-1.49%) |
May 16, 2012 | 38.28 | 38.58 | 38.23 | 38.34 | 5,416,576 | +0.11(+0.28%) |
May 15, 2012 | 37.72 | 38.53 | 37.72 | 38.24 | 17,566,702 | +0.77(+2.05%) |
May 14, 2012 | 37.38 | 37.60 | 37.38 | 37.47 | 4,207,373 | -0.11(-0.30%) |
May 11, 2012 | 37.66 | 37.77 | 37.58 | 37.58 | 5,515,266 | -0.13(-0.34%) |
May 10, 2012 | 37.67 | 37.84 | 37.52 | 37.71 | 6,119,188 | +0.22(+0.58%) |
May 09, 2012 | 37.31 | 37.72 | 37.31 | 37.50 | 5,047,474 | -0.04(-0.10%) |
May 08, 2012 | 37.58 | 37.64 | 37.40 | 37.53 | 4,605,467 | -0.16(-0.42%) |
May 07, 2012 | 37.56 | 37.77 | 37.47 | 37.69 | 4,492,655 | +0.18(+0.47%) |
May 04, 2012 | 37.91 | 37.91 | 37.50 | 37.52 | 4,518,897 | -0.33(-0.86%) |
May 03, 2012 | 37.90 | 38.15 | 37.75 | 37.84 | 6,254,454 | -0.14(-0.36%) |
May 02, 2012 | 37.54 | 37.98 | 37.50 | 37.98 | 4,898,814 | +0.47(+1.26%) |