Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.41 | 41.06 | 40.30 | 40.89 | 2,154,536 | +0.36(+0.88%) |
Jul 30, 2012 | 41.10 | 41.38 | 40.44 | 40.53 | 2,799,145 | -0.69(-1.68%) |
Jul 27, 2012 | 40.73 | 41.50 | 40.48 | 41.22 | 1,942,160 | +1.01(+2.51%) |
Jul 26, 2012 | 40.39 | 40.68 | 39.88 | 40.21 | 2,575,934 | +0.52(+1.32%) |
Jul 25, 2012 | 39.74 | 40.21 | 39.60 | 39.69 | 3,299,167 | -1.15(-2.82%) |
Jul 24, 2012 | 41.23 | 41.23 | 40.38 | 40.84 | 2,096,192 | -0.30(-0.72%) |
Jul 23, 2012 | 40.63 | 41.39 | 40.33 | 41.14 | 1,486,649 | -0.24(-0.57%) |
Jul 20, 2012 | 41.90 | 42.14 | 41.35 | 41.37 | 3,739,759 | -0.83(-1.96%) |
Jul 19, 2012 | 42.30 | 42.67 | 42.06 | 42.20 | 1,933,614 | -0.17(-0.40%) |
Jul 18, 2012 | 41.59 | 42.43 | 41.59 | 42.37 | 1,771,577 | +0.59(+1.40%) |
Jul 17, 2012 | 41.93 | 42.19 | 41.13 | 41.78 | 1,384,312 | +0.15(+0.37%) |
Jul 16, 2012 | 41.95 | 42.09 | 41.51 | 41.63 | 1,404,824 | -0.63(-1.50%) |
Jul 13, 2012 | 40.91 | 42.38 | 40.77 | 42.26 | 2,597,206 | +1.63(+4.01%) |
Jul 12, 2012 | 40.52 | 40.83 | 40.26 | 40.63 | 2,198,183 | -0.38(-0.92%) |
Jul 11, 2012 | 40.62 | 41.12 | 40.53 | 41.01 | 1,598,290 | +0.41(+1.01%) |
Jul 10, 2012 | 41.97 | 42.25 | 40.46 | 40.60 | 2,777,005 | -0.96(-2.30%) |
Jul 09, 2012 | 41.65 | 41.65 | 41.25 | 41.55 | 1,423,335 | -0.05(-0.13%) |
Jul 06, 2012 | 41.44 | 41.74 | 41.20 | 41.61 | 1,432,392 | -0.40(-0.96%) |
Jul 05, 2012 | 42.33 | 42.48 | 41.97 | 42.01 | 1,442,711 | -0.47(-1.11%) |
Jul 03, 2012 | 42.43 | 42.65 | 42.21 | 42.48 | 977,390 | +0.06(+0.14%) |
Jul 02, 2012 | 42.51 | 42.62 | 41.89 | 42.42 | 1,575,249 | +0.05(+0.11%) |
Jun 29, 2012 | 41.82 | 42.38 | 41.49 | 42.38 | 2,731,708 | +1.49(+3.65%) |
Jun 28, 2012 | 40.50 | 40.95 | 40.13 | 40.88 | 1,449,909 | +0.05(+0.13%) |
Jun 27, 2012 | 40.42 | 40.94 | 40.14 | 40.83 | 1,639,226 | +0.62(+1.55%) |
Jun 26, 2012 | 40.23 | 40.42 | 39.86 | 40.20 | 1,921,037 | +0.22(+0.55%) |
Jun 25, 2012 | 40.39 | 40.50 | 39.87 | 39.99 | 2,746,976 | -0.90(-2.21%) |
Jun 22, 2012 | 40.56 | 41.00 | 40.01 | 40.89 | 3,035,792 | +0.86(+2.14%) |
Jun 21, 2012 | 41.84 | 41.99 | 40.01 | 40.03 | 3,204,755 | -1.61(-3.86%) |
Jun 20, 2012 | 41.57 | 41.97 | 41.25 | 41.63 | 2,926,775 | +0.11(+0.28%) |
Jun 19, 2012 | 41.00 | 41.61 | 40.98 | 41.52 | 2,331,487 | +0.71(+1.73%) |
Jun 18, 2012 | 40.63 | 40.94 | 40.29 | 40.81 | 1,800,741 | -0.10(-0.25%) |
Jun 15, 2012 | 40.29 | 40.93 | 40.11 | 40.91 | 3,671,318 | +0.69(+1.72%) |
Jun 14, 2012 | 39.60 | 40.44 | 39.54 | 40.22 | 3,004,086 | +0.75(+1.91%) |
Jun 13, 2012 | 39.38 | 39.87 | 39.14 | 39.47 | 2,732,576 | -0.18(-0.46%) |
Jun 12, 2012 | 38.67 | 39.65 | 38.67 | 39.65 | 3,065,034 | +0.75(+1.94%) |
Jun 11, 2012 | 39.77 | 39.85 | 38.86 | 38.90 | 2,156,940 | -0.45(-1.14%) |
Jun 08, 2012 | 38.93 | 39.36 | 38.49 | 39.34 | 2,189,168 | +0.33(+0.86%) |
Jun 07, 2012 | 39.20 | 39.39 | 38.67 | 39.01 | 3,153,732 | +0.40(+1.04%) |
Jun 06, 2012 | 37.60 | 38.61 | 37.44 | 38.61 | 2,451,417 | +1.43(+3.83%) |
Jun 05, 2012 | 36.85 | 37.39 | 36.85 | 37.18 | 3,205,500 | +0.23(+0.63%) |
Jun 04, 2012 | 36.94 | 37.16 | 36.45 | 36.95 | 3,289,877 | +0.01(+0.02%) |
Jun 01, 2012 | 37.63 | 37.78 | 36.80 | 36.94 | 4,076,984 | -1.59(-4.13%) |
May 31, 2012 | 38.41 | 38.85 | 37.83 | 38.53 | 2,542,121 | +0.16(+0.42%) |
May 30, 2012 | 38.57 | 38.69 | 38.29 | 38.37 | 1,885,570 | -0.64(-1.65%) |
May 29, 2012 | 38.73 | 39.08 | 38.57 | 39.02 | 2,449,276 | +0.74(+1.94%) |
May 25, 2012 | 38.83 | 39.04 | 38.20 | 38.27 | 3,076,434 | -0.58(-1.50%) |
May 24, 2012 | 38.72 | 38.86 | 38.27 | 38.86 | 2,880,187 | +0.31(+0.82%) |
May 23, 2012 | 38.46 | 38.66 | 38.02 | 38.54 | 4,672,589 | -0.33(-0.86%) |
May 22, 2012 | 39.16 | 39.67 | 38.59 | 38.88 | 3,062,129 | -0.03(-0.09%) |
May 21, 2012 | 38.07 | 38.93 | 37.89 | 38.91 | 3,350,360 | +0.84(+2.21%) |
May 18, 2012 | 39.05 | 39.20 | 37.98 | 38.07 | 3,470,718 | -0.75(-1.93%) |
May 17, 2012 | 39.73 | 39.81 | 38.82 | 38.82 | 2,536,629 | -0.77(-1.94%) |
May 16, 2012 | 40.09 | 40.42 | 39.57 | 39.58 | 2,404,133 | -0.17(-0.42%) |
May 15, 2012 | 39.89 | 40.28 | 39.71 | 39.75 | 2,155,473 | -0.05(-0.13%) |
May 14, 2012 | 39.63 | 40.25 | 39.50 | 39.81 | 2,324,182 | -0.43(-1.06%) |
May 11, 2012 | 39.74 | 40.57 | 39.48 | 40.23 | 1,974,263 | +0.17(+0.43%) |
May 10, 2012 | 40.41 | 40.62 | 39.84 | 40.06 | 2,282,865 | +0.09(+0.23%) |
May 09, 2012 | 39.55 | 40.17 | 39.48 | 39.97 | 2,495,093 | -0.18(-0.45%) |
May 08, 2012 | 39.95 | 40.20 | 39.37 | 40.15 | 2,894,065 | -0.17(-0.41%) |
May 07, 2012 | 40.11 | 40.53 | 39.96 | 40.31 | 3,392,991 | -0.13(-0.33%) |
May 04, 2012 | 40.80 | 40.96 | 40.15 | 40.45 | 2,860,243 | -0.70(-1.69%) |
May 03, 2012 | 41.65 | 41.73 | 40.99 | 41.14 | 2,342,110 | -0.50(-1.20%) |
May 02, 2012 | 41.89 | 41.89 | 41.37 | 41.65 | 2,357,327 | -0.46(-1.08%) |