Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.45 | 34.76 | 33.80 | 33.82 | 6,104,309 | -0.60(-1.75%) |
Jul 30, 2012 | 33.69 | 34.79 | 33.48 | 34.42 | 8,046,066 | +0.56(+1.65%) |
Jul 27, 2012 | 33.71 | 33.89 | 32.67 | 33.87 | 17,302,752 | -1.19(-3.40%) |
Jul 26, 2012 | 34.93 | 35.18 | 34.45 | 35.06 | 7,303,150 | +0.22(+0.63%) |
Jul 25, 2012 | 34.36 | 35.34 | 34.07 | 34.84 | 7,680,918 | +1.12(+3.32%) |
Jul 24, 2012 | 33.93 | 34.10 | 33.54 | 33.72 | 5,931,209 | -0.13(-0.38%) |
Jul 23, 2012 | 34.10 | 34.27 | 33.70 | 33.85 | 4,785,730 | -0.49(-1.44%) |
Jul 20, 2012 | 34.21 | 34.62 | 34.07 | 34.34 | 5,329,913 | +0.00(+0.00%) |
Jul 19, 2012 | 34.14 | 34.57 | 33.86 | 34.34 | 6,573,136 | +0.37(+1.10%) |
Jul 18, 2012 | 34.08 | 34.23 | 33.75 | 33.97 | 5,350,368 | -0.31(-0.91%) |
Jul 17, 2012 | 34.54 | 34.61 | 33.79 | 34.28 | 5,502,884 | -0.33(-0.95%) |
Jul 16, 2012 | 35.08 | 35.16 | 34.51 | 34.61 | 4,412,677 | -0.50(-1.43%) |
Jul 13, 2012 | 34.74 | 35.25 | 34.65 | 35.11 | 4,686,185 | +0.53(+1.54%) |
Jul 12, 2012 | 34.57 | 34.87 | 34.04 | 34.58 | 7,666,291 | -0.40(-1.13%) |
Jul 11, 2012 | 35.18 | 35.19 | 34.72 | 34.97 | 8,316,270 | -0.33(-0.95%) |
Jul 10, 2012 | 36.49 | 36.77 | 35.22 | 35.31 | 6,197,742 | -0.99(-2.72%) |
Jul 09, 2012 | 36.36 | 36.58 | 36.04 | 36.30 | 5,718,262 | -0.14(-0.40%) |
Jul 06, 2012 | 36.81 | 37.01 | 36.17 | 36.44 | 4,547,146 | -0.86(-2.30%) |
Jul 05, 2012 | 37.58 | 37.78 | 37.14 | 37.30 | 4,292,702 | -0.52(-1.39%) |
Jul 03, 2012 | 37.44 | 37.91 | 37.19 | 37.82 | 4,287,709 | +0.94(+2.56%) |
Jul 02, 2012 | 36.90 | 37.18 | 36.46 | 36.88 | 5,877,749 | -0.02(-0.04%) |
Jun 29, 2012 | 37.00 | 37.00 | 36.23 | 36.90 | 7,472,649 | +1.06(+2.95%) |
Jun 28, 2012 | 35.92 | 36.47 | 35.30 | 35.84 | 8,151,835 | -0.78(-2.14%) |
Jun 27, 2012 | 36.58 | 36.68 | 35.95 | 36.62 | 4,841,689 | +0.16(+0.45%) |
Jun 26, 2012 | 36.74 | 37.12 | 36.02 | 36.46 | 6,714,979 | -0.65(-1.75%) |
Jun 25, 2012 | 36.46 | 37.42 | 36.24 | 37.11 | 7,328,723 | +0.63(+1.73%) |
Jun 22, 2012 | 36.37 | 36.88 | 35.95 | 36.48 | 5,339,373 | +0.12(+0.33%) |
Jun 21, 2012 | 37.38 | 37.56 | 36.35 | 36.36 | 8,689,851 | -1.95(-5.08%) |
Jun 20, 2012 | 38.18 | 38.92 | 37.57 | 38.30 | 8,480,887 | -0.26(-0.67%) |
Jun 19, 2012 | 38.78 | 38.82 | 38.11 | 38.56 | 6,256,627 | -0.11(-0.30%) |
Jun 18, 2012 | 38.08 | 38.77 | 37.67 | 38.68 | 6,867,672 | +0.43(+1.13%) |
Jun 15, 2012 | 38.96 | 39.08 | 38.01 | 38.24 | 13,262,933 | -0.31(-0.81%) |
Jun 14, 2012 | 38.72 | 38.81 | 38.08 | 38.55 | 8,820,356 | -0.02(-0.06%) |
Jun 13, 2012 | 38.65 | 39.02 | 38.24 | 38.58 | 8,059,946 | +0.15(+0.40%) |
Jun 12, 2012 | 38.01 | 38.56 | 37.79 | 38.43 | 7,147,697 | +0.79(+2.10%) |
Jun 11, 2012 | 38.33 | 38.58 | 37.43 | 37.63 | 6,702,122 | -0.61(-1.59%) |
Jun 08, 2012 | 37.85 | 38.43 | 37.37 | 38.24 | 6,174,853 | -0.05(-0.12%) |
Jun 07, 2012 | 39.19 | 39.44 | 37.64 | 38.29 | 10,386,722 | -0.76(-1.95%) |
Jun 06, 2012 | 39.49 | 39.53 | 38.34 | 39.05 | 11,203,235 | +0.26(+0.68%) |
Jun 05, 2012 | 39.07 | 39.22 | 38.71 | 38.79 | 9,603,557 | -0.15(-0.39%) |
Jun 04, 2012 | 38.26 | 38.97 | 37.43 | 38.94 | 10,666,368 | +0.94(+2.49%) |
Jun 01, 2012 | 37.19 | 38.64 | 36.43 | 37.99 | 17,354,756 | +2.37(+6.66%) |
May 31, 2012 | 36.21 | 36.54 | 35.20 | 35.62 | 9,624,254 | -0.51(-1.42%) |
May 30, 2012 | 35.83 | 36.81 | 35.57 | 36.14 | 10,565,226 | -0.26(-0.71%) |
May 29, 2012 | 37.40 | 37.50 | 35.95 | 36.39 | 9,979,005 | -0.48(-1.31%) |
May 25, 2012 | 36.84 | 37.27 | 36.42 | 36.88 | 7,066,560 | +0.14(+0.39%) |
May 24, 2012 | 36.88 | 37.65 | 36.03 | 36.73 | 12,141,392 | +0.05(+0.12%) |
May 23, 2012 | 35.41 | 36.79 | 34.72 | 36.69 | 11,703,706 | +1.04(+2.92%) |
May 22, 2012 | 35.88 | 36.75 | 35.40 | 35.64 | 9,598,860 | -0.14(-0.38%) |
May 21, 2012 | 34.72 | 35.88 | 34.56 | 35.78 | 10,017,422 | +1.35(+3.93%) |
May 18, 2012 | 34.72 | 35.44 | 34.34 | 34.43 | 10,658,355 | +0.24(+0.71%) |
May 17, 2012 | 33.38 | 34.89 | 33.16 | 34.19 | 11,058,556 | +1.32(+4.02%) |
May 16, 2012 | 32.76 | 33.86 | 32.65 | 32.86 | 10,600,669 | +0.09(+0.28%) |
May 15, 2012 | 33.70 | 34.13 | 32.74 | 32.77 | 8,724,086 | -0.97(-2.87%) |
May 14, 2012 | 33.73 | 34.54 | 33.28 | 33.74 | 8,220,518 | -0.52(-1.52%) |
May 11, 2012 | 34.59 | 34.97 | 34.19 | 34.26 | 6,445,821 | -0.63(-1.82%) |
May 10, 2012 | 35.54 | 35.67 | 34.80 | 34.90 | 7,405,995 | -0.26(-0.73%) |
May 09, 2012 | 33.33 | 35.67 | 33.20 | 35.15 | 14,873,478 | +1.34(+3.98%) |
May 08, 2012 | 34.28 | 34.53 | 33.40 | 33.81 | 12,225,683 | -1.04(-2.99%) |
May 07, 2012 | 34.81 | 35.09 | 34.18 | 34.85 | 7,069,872 | -0.02(-0.04%) |
May 04, 2012 | 34.50 | 35.25 | 34.33 | 34.87 | 10,292,405 | +0.43(+1.25%) |
May 03, 2012 | 35.22 | 35.39 | 34.25 | 34.44 | 9,401,135 | -1.14(-3.21%) |
May 02, 2012 | 36.04 | 36.13 | 35.20 | 35.58 | 6,181,381 | -0.72(-1.98%) |