Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 43.04 | 43.21 | 42.35 | 42.81 | 10,233,887 | -0.98(-2.24%) |
Jul 30, 2012 | 43.32 | 43.88 | 43.26 | 43.79 | 5,154,003 | +0.37(+0.85%) |
Jul 27, 2012 | 43.23 | 43.68 | 43.21 | 43.43 | 5,045,893 | +0.32(+0.75%) |
Jul 26, 2012 | 43.16 | 43.33 | 42.85 | 43.10 | 4,579,048 | +0.49(+1.16%) |
Jul 25, 2012 | 42.87 | 42.97 | 42.35 | 42.61 | 4,608,565 | -0.13(-0.31%) |
Jul 24, 2012 | 42.72 | 42.96 | 42.47 | 42.74 | 5,345,595 | +0.08(+0.18%) |
Jul 23, 2012 | 42.90 | 42.96 | 42.53 | 42.66 | 6,034,979 | -0.66(-1.52%) |
Jul 20, 2012 | 43.11 | 43.48 | 43.06 | 43.32 | 5,084,118 | +0.08(+0.20%) |
Jul 19, 2012 | 43.43 | 43.46 | 42.82 | 43.23 | 4,883,046 | -0.10(-0.23%) |
Jul 18, 2012 | 43.13 | 43.45 | 42.97 | 43.33 | 5,905,263 | +0.09(+0.21%) |
Jul 17, 2012 | 42.83 | 43.34 | 42.82 | 43.24 | 11,044,639 | -0.17(-0.39%) |
Jul 16, 2012 | 43.57 | 43.89 | 43.38 | 43.41 | 9,087,136 | -0.32(-0.73%) |
Jul 13, 2012 | 42.23 | 43.75 | 42.13 | 43.73 | 14,950,491 | +1.46(+3.46%) |
Jul 12, 2012 | 42.13 | 42.51 | 41.84 | 42.27 | 9,232,086 | +0.06(+0.15%) |
Jul 11, 2012 | 41.90 | 42.32 | 41.77 | 42.20 | 13,089,380 | +0.40(+0.95%) |
Jul 10, 2012 | 41.14 | 41.99 | 40.96 | 41.81 | 11,774,270 | +0.84(+2.05%) |
Jul 09, 2012 | 41.12 | 41.15 | 40.62 | 40.97 | 6,604,887 | -0.02(-0.05%) |
Jul 06, 2012 | 40.09 | 41.08 | 40.03 | 40.99 | 7,128,229 | +0.65(+1.61%) |
Jul 05, 2012 | 40.51 | 41.16 | 40.02 | 40.34 | 9,183,373 | -0.44(-1.09%) |
Jul 03, 2012 | 40.95 | 40.96 | 40.47 | 40.79 | 5,170,015 | -0.35(-0.84%) |
Jul 02, 2012 | 41.07 | 41.27 | 40.79 | 41.13 | 5,827,333 | +0.06(+0.14%) |
Jun 29, 2012 | 40.84 | 41.12 | 40.19 | 41.07 | 10,886,424 | +0.52(+1.27%) |
Jun 28, 2012 | 40.46 | 40.63 | 40.18 | 40.56 | 7,313,748 | -0.07(-0.17%) |
Jun 27, 2012 | 40.56 | 40.72 | 40.34 | 40.63 | 5,559,369 | -0.05(-0.12%) |
Jun 26, 2012 | 40.42 | 40.85 | 40.40 | 40.68 | 4,948,651 | +0.28(+0.70%) |
Jun 25, 2012 | 40.40 | 40.59 | 40.15 | 40.40 | 5,204,961 | -0.23(-0.57%) |
Jun 22, 2012 | 40.66 | 40.82 | 40.57 | 40.63 | 7,628,055 | +0.11(+0.28%) |
Jun 21, 2012 | 41.38 | 41.42 | 40.47 | 40.52 | 7,648,935 | -0.78(-1.88%) |
Jun 20, 2012 | 41.46 | 41.55 | 41.00 | 41.29 | 5,650,399 | -0.14(-0.34%) |
Jun 19, 2012 | 41.36 | 41.46 | 41.04 | 41.43 | 6,402,358 | +0.16(+0.39%) |
Jun 18, 2012 | 41.15 | 41.51 | 40.74 | 41.27 | 5,431,898 | -0.02(-0.05%) |
Jun 15, 2012 | 41.59 | 41.65 | 41.10 | 41.29 | 8,525,406 | -0.04(-0.09%) |
Jun 14, 2012 | 41.10 | 41.59 | 41.04 | 41.33 | 6,067,994 | +0.35(+0.86%) |
Jun 13, 2012 | 41.09 | 41.40 | 40.81 | 40.98 | 6,703,649 | -0.08(-0.19%) |
Jun 12, 2012 | 41.43 | 41.58 | 40.88 | 41.05 | 7,868,969 | -0.38(-0.92%) |
Jun 11, 2012 | 41.90 | 41.93 | 41.36 | 41.43 | 7,469,934 | -0.35(-0.84%) |
Jun 08, 2012 | 40.40 | 41.82 | 40.40 | 41.79 | 9,105,601 | +1.33(+3.28%) |
Jun 07, 2012 | 40.94 | 40.94 | 40.43 | 40.46 | 7,885,595 | -0.13(-0.31%) |
Jun 06, 2012 | 40.67 | 40.80 | 40.42 | 40.59 | 9,421,776 | +0.13(+0.31%) |
Jun 05, 2012 | 40.19 | 40.59 | 40.19 | 40.46 | 5,659,461 | -0.18(-0.43%) |
Jun 04, 2012 | 40.42 | 40.80 | 40.23 | 40.64 | 8,713,425 | +0.26(+0.65%) |
Jun 01, 2012 | 40.39 | 40.57 | 40.13 | 40.38 | 6,814,686 | -0.50(-1.23%) |
May 31, 2012 | 41.08 | 41.27 | 40.83 | 40.88 | 9,715,222 | +0.08(+0.21%) |
May 30, 2012 | 40.80 | 40.83 | 40.23 | 40.79 | 10,245,541 | -0.24(-0.58%) |
May 29, 2012 | 40.87 | 41.06 | 40.51 | 41.03 | 6,791,012 | +0.36(+0.89%) |
May 25, 2012 | 40.54 | 40.74 | 40.35 | 40.67 | 6,083,040 | +0.26(+0.65%) |
May 24, 2012 | 40.14 | 40.51 | 39.99 | 40.41 | 6,319,224 | +0.33(+0.83%) |
May 23, 2012 | 39.70 | 40.15 | 39.48 | 40.08 | 5,604,654 | +0.08(+0.19%) |
May 22, 2012 | 39.45 | 40.16 | 39.39 | 40.00 | 8,024,025 | +0.59(+1.50%) |
May 21, 2012 | 39.13 | 39.46 | 38.77 | 39.41 | 6,772,073 | +0.26(+0.67%) |
May 18, 2012 | 38.87 | 39.53 | 38.76 | 39.15 | 10,121,269 | +0.46(+1.19%) |
May 17, 2012 | 39.01 | 39.18 | 38.60 | 38.69 | 8,564,609 | -0.36(-0.92%) |
May 16, 2012 | 39.43 | 39.85 | 38.98 | 39.05 | 12,788,826 | +0.17(+0.44%) |
May 15, 2012 | 38.72 | 39.17 | 38.72 | 38.88 | 6,210,558 | +0.11(+0.29%) |
May 14, 2012 | 38.76 | 39.20 | 38.70 | 38.77 | 5,913,987 | -0.15(-0.38%) |
May 11, 2012 | 38.73 | 39.39 | 38.69 | 38.91 | 5,615,550 | +0.08(+0.22%) |
May 10, 2012 | 39.07 | 39.13 | 38.58 | 38.83 | 4,932,079 | +0.02(+0.05%) |
May 09, 2012 | 38.81 | 39.06 | 38.63 | 38.81 | 4,133,445 | -0.19(-0.49%) |
May 08, 2012 | 38.94 | 39.10 | 38.58 | 39.00 | 4,362,115 | -0.15(-0.38%) |
May 07, 2012 | 39.10 | 39.43 | 39.08 | 39.15 | 4,317,584 | +0.08(+0.20%) |
May 04, 2012 | 39.41 | 39.61 | 38.98 | 39.07 | 8,078,477 | -0.63(-1.59%) |
May 03, 2012 | 40.39 | 40.49 | 39.46 | 39.70 | 16,160,079 | -1.00(-2.47%) |
May 02, 2012 | 40.58 | 40.70 | 40.00 | 40.70 | 10,772,557 | -0.02(-0.05%) |