Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.44 | 40.69 | 40.28 | 40.38 | 6,084,941 | -0.06(-0.15%) |
Jul 30, 2012 | 40.31 | 40.72 | 40.18 | 40.44 | 5,154,024 | +0.23(+0.56%) |
Jul 27, 2012 | 39.23 | 40.50 | 39.07 | 40.22 | 6,230,331 | +0.64(+1.60%) |
Jul 26, 2012 | 39.24 | 39.75 | 39.06 | 39.58 | 4,582,249 | +0.93(+2.40%) |
Jul 25, 2012 | 38.98 | 39.02 | 38.16 | 38.65 | 4,187,363 | -0.20(-0.51%) |
Jul 24, 2012 | 39.75 | 39.92 | 38.50 | 38.85 | 4,269,175 | -1.00(-2.52%) |
Jul 23, 2012 | 39.32 | 40.01 | 38.93 | 39.86 | 4,487,630 | -0.44(-1.09%) |
Jul 20, 2012 | 40.01 | 40.34 | 39.72 | 40.29 | 4,065,137 | +0.03(+0.07%) |
Jul 19, 2012 | 40.30 | 40.53 | 40.16 | 40.27 | 5,476,327 | +0.15(+0.37%) |
Jul 18, 2012 | 39.55 | 40.39 | 39.45 | 40.12 | 5,086,298 | +0.41(+1.03%) |
Jul 17, 2012 | 38.52 | 39.78 | 38.08 | 39.71 | 5,969,111 | +1.28(+3.32%) |
Jul 16, 2012 | 37.77 | 38.66 | 37.40 | 38.43 | 4,987,238 | +0.59(+1.55%) |
Jul 13, 2012 | 37.47 | 38.00 | 37.47 | 37.84 | 4,910,453 | +0.51(+1.37%) |
Jul 12, 2012 | 37.71 | 37.85 | 37.27 | 37.33 | 5,460,057 | -0.81(-2.11%) |
Jul 11, 2012 | 37.96 | 38.46 | 37.68 | 38.13 | 4,220,041 | +0.31(+0.83%) |
Jul 10, 2012 | 38.92 | 38.98 | 37.61 | 37.82 | 3,863,531 | -0.94(-2.41%) |
Jul 09, 2012 | 39.01 | 39.10 | 38.55 | 38.76 | 3,403,058 | -0.35(-0.89%) |
Jul 06, 2012 | 39.04 | 39.34 | 38.70 | 39.10 | 3,278,976 | -0.51(-1.28%) |
Jul 05, 2012 | 39.86 | 40.06 | 39.32 | 39.61 | 4,419,907 | -0.33(-0.84%) |
Jul 03, 2012 | 39.38 | 40.09 | 39.24 | 39.94 | 4,636,364 | +0.92(+2.36%) |
Jul 02, 2012 | 39.20 | 39.97 | 38.88 | 39.02 | 5,021,966 | -0.59(-1.48%) |
Jun 29, 2012 | 39.73 | 39.77 | 39.09 | 39.61 | 6,164,089 | +0.79(+2.02%) |
Jun 28, 2012 | 38.06 | 38.89 | 37.93 | 38.82 | 4,921,228 | +0.44(+1.14%) |
Jun 27, 2012 | 37.64 | 38.50 | 37.64 | 38.39 | 6,521,779 | +1.11(+2.97%) |
Jun 26, 2012 | 36.98 | 37.46 | 36.89 | 37.28 | 5,100,461 | +0.18(+0.48%) |
Jun 25, 2012 | 37.43 | 37.65 | 37.01 | 37.10 | 7,097,553 | -0.81(-2.13%) |
Jun 22, 2012 | 37.65 | 38.16 | 37.14 | 37.91 | 8,133,652 | +0.42(+1.11%) |
Jun 21, 2012 | 38.83 | 38.90 | 37.45 | 37.49 | 9,960,240 | -1.43(-3.67%) |
Jun 20, 2012 | 39.64 | 39.69 | 38.70 | 38.92 | 6,413,006 | -0.57(-1.45%) |
Jun 19, 2012 | 39.06 | 39.59 | 38.76 | 39.49 | 7,105,300 | +0.65(+1.67%) |
Jun 18, 2012 | 38.99 | 39.10 | 38.56 | 38.84 | 6,486,607 | -0.33(-0.84%) |
Jun 15, 2012 | 38.83 | 39.22 | 38.37 | 39.17 | 7,412,457 | +0.44(+1.15%) |
Jun 14, 2012 | 38.59 | 39.02 | 38.32 | 38.73 | 6,205,800 | +0.25(+0.64%) |
Jun 13, 2012 | 39.05 | 39.23 | 38.27 | 38.48 | 8,204,157 | -0.69(-1.76%) |
Jun 12, 2012 | 39.21 | 39.50 | 38.82 | 39.17 | 5,849,518 | +0.20(+0.51%) |
Jun 11, 2012 | 40.42 | 40.61 | 38.93 | 38.98 | 5,690,167 | -0.99(-2.47%) |
Jun 08, 2012 | 40.08 | 40.34 | 39.66 | 39.96 | 4,917,173 | -0.40(-0.99%) |
Jun 07, 2012 | 41.45 | 41.81 | 40.28 | 40.36 | 5,225,319 | -0.54(-1.31%) |
Jun 06, 2012 | 40.59 | 41.11 | 40.39 | 40.90 | 6,714,505 | +0.69(+1.73%) |
Jun 05, 2012 | 39.57 | 40.34 | 39.43 | 40.21 | 4,178,387 | +0.48(+1.22%) |
Jun 04, 2012 | 39.49 | 39.89 | 38.89 | 39.72 | 5,379,523 | +0.25(+0.64%) |
Jun 01, 2012 | 39.78 | 39.90 | 39.17 | 39.47 | 7,227,760 | -1.04(-2.57%) |
May 31, 2012 | 40.66 | 40.84 | 39.91 | 40.51 | 6,899,287 | -0.16(-0.39%) |
May 30, 2012 | 41.08 | 41.11 | 40.42 | 40.67 | 5,182,131 | -0.95(-2.29%) |
May 29, 2012 | 41.30 | 42.07 | 41.17 | 41.62 | 4,252,638 | +0.77(+1.88%) |
May 25, 2012 | 40.99 | 41.39 | 40.72 | 40.85 | 6,606,701 | -0.28(-0.68%) |
May 24, 2012 | 41.88 | 41.88 | 40.63 | 41.13 | 7,186,772 | -0.50(-1.19%) |
May 23, 2012 | 41.35 | 41.73 | 40.64 | 41.63 | 9,122,270 | -0.31(-0.75%) |
May 22, 2012 | 42.60 | 43.16 | 41.62 | 41.94 | 7,160,958 | -0.86(-2.02%) |
May 21, 2012 | 41.92 | 42.83 | 41.75 | 42.81 | 3,861,612 | +0.99(+2.38%) |
May 18, 2012 | 42.09 | 42.43 | 41.57 | 41.81 | 6,296,318 | +0.03(+0.08%) |
May 17, 2012 | 41.98 | 42.48 | 41.64 | 41.78 | 5,434,313 | -0.21(-0.50%) |
May 16, 2012 | 42.74 | 43.37 | 41.89 | 41.99 | 4,745,949 | -0.45(-1.06%) |
May 15, 2012 | 43.39 | 43.69 | 42.26 | 42.44 | 5,734,970 | -0.97(-2.23%) |
May 14, 2012 | 43.30 | 43.93 | 43.22 | 43.41 | 5,564,076 | -0.48(-1.10%) |
May 11, 2012 | 43.56 | 44.28 | 43.39 | 43.89 | 5,780,683 | -0.08(-0.19%) |
May 10, 2012 | 43.98 | 44.67 | 43.70 | 43.97 | 5,260,856 | +0.39(+0.89%) |
May 09, 2012 | 43.28 | 43.96 | 42.56 | 43.58 | 7,105,460 | -0.33(-0.74%) |
May 08, 2012 | 43.47 | 43.99 | 42.72 | 43.91 | 7,489,682 | +0.11(+0.25%) |
May 07, 2012 | 44.01 | 44.11 | 43.09 | 43.80 | 5,665,667 | -0.46(-1.05%) |
May 04, 2012 | 44.87 | 44.92 | 43.73 | 44.26 | 8,952,889 | -0.98(-2.17%) |
May 03, 2012 | 46.35 | 46.56 | 45.03 | 45.24 | 7,187,838 | -1.08(-2.34%) |
May 02, 2012 | 46.14 | 47.31 | 45.97 | 46.33 | 9,270,584 | -1.76(-3.67%) |