Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 38.64 | 39.40 | 38.48 | 39.12 | 10,040,666 | +0.54(+1.40%) |
Jul 30, 2012 | 38.93 | 39.12 | 38.48 | 38.58 | 7,169,191 | -0.40(-1.03%) |
Jul 27, 2012 | 38.64 | 39.24 | 38.52 | 38.98 | 5,655,495 | +0.63(+1.64%) |
Jul 26, 2012 | 39.07 | 39.20 | 38.33 | 38.35 | 8,561,886 | -0.20(-0.52%) |
Jul 25, 2012 | 37.96 | 38.88 | 37.83 | 38.55 | 9,437,311 | +0.67(+1.77%) |
Jul 24, 2012 | 37.28 | 37.98 | 36.95 | 37.88 | 11,024,998 | +0.39(+1.04%) |
Jul 23, 2012 | 38.36 | 38.40 | 37.09 | 37.49 | 13,183,458 | -1.37(-3.53%) |
Jul 20, 2012 | 39.00 | 39.39 | 38.61 | 38.86 | 8,051,195 | -0.28(-0.72%) |
Jul 19, 2012 | 38.90 | 39.49 | 38.87 | 39.14 | 8,428,618 | +0.22(+0.57%) |
Jul 18, 2012 | 38.54 | 38.98 | 38.33 | 38.92 | 6,730,051 | +0.19(+0.49%) |
Jul 17, 2012 | 38.15 | 38.88 | 38.15 | 38.73 | 6,153,034 | +0.61(+1.60%) |
Jul 16, 2012 | 38.13 | 38.22 | 37.91 | 38.12 | 3,849,426 | -0.07(-0.18%) |
Jul 13, 2012 | 37.82 | 38.25 | 37.82 | 38.19 | 4,612,468 | +0.48(+1.27%) |
Jul 12, 2012 | 37.75 | 38.04 | 37.43 | 37.71 | 4,594,578 | -0.39(-1.02%) |
Jul 11, 2012 | 37.76 | 38.23 | 37.67 | 38.10 | 7,439,653 | +0.37(+0.98%) |
Jul 10, 2012 | 38.14 | 38.35 | 37.50 | 37.73 | 6,355,821 | -0.38(-1.00%) |
Jul 09, 2012 | 38.43 | 38.47 | 37.99 | 38.11 | 4,965,127 | -0.48(-1.24%) |
Jul 06, 2012 | 37.99 | 38.65 | 37.99 | 38.59 | 5,834,493 | +0.30(+0.78%) |
Jul 05, 2012 | 38.63 | 38.77 | 38.27 | 38.29 | 5,664,351 | -0.55(-1.42%) |
Jul 03, 2012 | 38.64 | 38.95 | 38.49 | 38.84 | 2,344,261 | +0.09(+0.23%) |
Jul 02, 2012 | 38.51 | 38.76 | 38.35 | 38.75 | 4,588,007 | +0.25(+0.65%) |
Jun 29, 2012 | 38.28 | 38.50 | 38.02 | 38.50 | 6,793,484 | +0.63(+1.66%) |
Jun 28, 2012 | 37.67 | 37.97 | 37.46 | 37.87 | 9,707,597 | -0.13(-0.34%) |
Jun 27, 2012 | 37.24 | 38.09 | 37.14 | 38.00 | 7,363,335 | +0.85(+2.29%) |
Jun 26, 2012 | 36.69 | 37.26 | 36.59 | 37.15 | 5,347,867 | +0.53(+1.45%) |
Jun 25, 2012 | 37.06 | 37.20 | 36.57 | 36.62 | 6,874,738 | -0.87(-2.32%) |
Jun 22, 2012 | 37.40 | 37.57 | 37.14 | 37.49 | 7,582,649 | +0.22(+0.59%) |
Jun 21, 2012 | 37.28 | 37.41 | 36.95 | 37.27 | 9,014,241 | +0.14(+0.38%) |
Jun 20, 2012 | 37.34 | 37.60 | 36.78 | 37.13 | 5,952,102 | -0.20(-0.54%) |
Jun 19, 2012 | 37.36 | 37.50 | 37.05 | 37.33 | 8,264,921 | +0.18(+0.48%) |
Jun 18, 2012 | 36.50 | 37.19 | 36.34 | 37.15 | 10,574,097 | +0.73(+2.00%) |
Jun 15, 2012 | 35.60 | 36.47 | 35.51 | 36.42 | 10,579,823 | +0.99(+2.79%) |
Jun 14, 2012 | 34.96 | 35.59 | 34.87 | 35.43 | 5,961,425 | +0.60(+1.72%) |
Jun 13, 2012 | 35.28 | 35.37 | 34.73 | 34.83 | 5,317,226 | -0.50(-1.42%) |
Jun 12, 2012 | 34.59 | 35.37 | 34.54 | 35.33 | 4,833,033 | +0.77(+2.23%) |
Jun 11, 2012 | 35.94 | 35.95 | 34.54 | 34.56 | 7,511,907 | -0.67(-1.90%) |
Jun 08, 2012 | 34.86 | 35.32 | 34.66 | 35.23 | 6,685,835 | +0.23(+0.66%) |
Jun 07, 2012 | 35.21 | 35.42 | 34.86 | 35.00 | 7,677,692 | +0.14(+0.40%) |
Jun 06, 2012 | 34.21 | 34.86 | 34.15 | 34.86 | 4,544,910 | +0.82(+2.41%) |
Jun 05, 2012 | 34.00 | 34.12 | 33.75 | 34.04 | 4,855,300 | -0.08(-0.23%) |
Jun 04, 2012 | 33.74 | 34.37 | 33.64 | 34.12 | 7,597,613 | +0.36(+1.07%) |
Jun 01, 2012 | 34.21 | 34.55 | 33.62 | 33.76 | 7,348,462 | -0.71(-2.06%) |
May 31, 2012 | 34.47 | 34.84 | 34.33 | 34.47 | 9,465,407 | -0.03(-0.09%) |
May 30, 2012 | 35.07 | 35.09 | 34.50 | 34.50 | 6,470,908 | -0.77(-2.18%) |
May 29, 2012 | 34.61 | 35.34 | 34.42 | 35.27 | 8,199,382 | +0.57(+1.64%) |
May 25, 2012 | 34.52 | 34.92 | 34.49 | 34.70 | 5,503,153 | +0.12(+0.35%) |
May 24, 2012 | 34.45 | 34.80 | 34.27 | 34.58 | 5,515,444 | +0.16(+0.46%) |
May 23, 2012 | 34.42 | 34.67 | 33.96 | 34.42 | 4,493,361 | -0.13(-0.38%) |
May 22, 2012 | 34.64 | 34.87 | 34.35 | 34.55 | 4,435,959 | +0.05(+0.14%) |
May 21, 2012 | 34.33 | 34.60 | 34.16 | 34.50 | 5,327,179 | +0.23(+0.67%) |
May 18, 2012 | 34.71 | 34.83 | 34.19 | 34.27 | 6,599,921 | -0.35(-1.01%) |
May 17, 2012 | 35.29 | 35.29 | 34.61 | 34.62 | 5,349,243 | -0.65(-1.84%) |
May 16, 2012 | 35.43 | 35.64 | 35.27 | 35.27 | 4,455,562 | -0.01(-0.03%) |
May 15, 2012 | 35.44 | 35.84 | 35.22 | 35.28 | 5,690,558 | -0.29(-0.82%) |
May 14, 2012 | 35.43 | 35.84 | 35.39 | 35.57 | 4,388,768 | -0.12(-0.34%) |
May 11, 2012 | 35.71 | 36.10 | 35.64 | 35.69 | 3,311,002 | -0.18(-0.50%) |
May 10, 2012 | 35.84 | 36.24 | 35.64 | 35.87 | 4,532,104 | +0.23(+0.65%) |
May 09, 2012 | 35.35 | 35.94 | 35.24 | 35.64 | 5,728,673 | -0.05(-0.14%) |
May 08, 2012 | 35.75 | 35.83 | 35.30 | 35.69 | 5,561,405 | -0.31(-0.86%) |
May 07, 2012 | 36.09 | 36.23 | 35.85 | 36.00 | 6,191,056 | -0.35(-0.96%) |
May 04, 2012 | 36.84 | 36.91 | 36.19 | 36.35 | 4,783,834 | -0.63(-1.70%) |
May 03, 2012 | 37.40 | 37.41 | 36.84 | 36.98 | 5,785,146 | -0.31(-0.83%) |
May 02, 2012 | 37.45 | 37.81 | 37.11 | 37.29 | 8,508,216 | -0.63(-1.66%) |