Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.57 | 40.59 | 39.91 | 39.96 | 15,155,151 | -0.82(-2.01%) |
Jul 30, 2012 | 40.94 | 41.17 | 40.44 | 40.78 | 11,783,881 | -0.35(-0.86%) |
Jul 27, 2012 | 40.58 | 41.57 | 40.52 | 41.13 | 11,935,497 | +0.61(+1.51%) |
Jul 26, 2012 | 39.62 | 40.56 | 39.62 | 40.52 | 16,372,962 | +1.41(+3.60%) |
Jul 25, 2012 | 39.43 | 39.71 | 39.06 | 39.11 | 10,923,545 | -0.08(-0.20%) |
Jul 24, 2012 | 39.03 | 39.29 | 38.75 | 39.19 | 11,552,421 | +0.16(+0.41%) |
Jul 23, 2012 | 38.38 | 39.24 | 38.11 | 39.03 | 13,809,011 | +0.20(+0.51%) |
Jul 20, 2012 | 38.96 | 39.12 | 38.75 | 38.83 | 11,660,424 | -0.20(-0.51%) |
Jul 19, 2012 | 39.06 | 39.35 | 38.67 | 39.03 | 13,881,594 | +0.04(+0.10%) |
Jul 18, 2012 | 38.74 | 39.08 | 38.54 | 38.99 | 12,042,685 | +0.15(+0.37%) |
Jul 17, 2012 | 39.00 | 39.13 | 38.51 | 38.84 | 21,570,580 | -0.56(-1.42%) |
Jul 16, 2012 | 39.68 | 39.68 | 39.00 | 39.40 | 11,078,270 | -0.49(-1.23%) |
Jul 13, 2012 | 39.72 | 39.98 | 39.59 | 39.89 | 10,387,260 | +0.41(+1.05%) |
Jul 12, 2012 | 39.11 | 39.71 | 38.95 | 39.48 | 12,450,630 | -0.09(-0.23%) |
Jul 11, 2012 | 39.98 | 40.29 | 39.35 | 39.57 | 13,156,454 | -0.42(-1.05%) |
Jul 10, 2012 | 40.16 | 40.40 | 39.87 | 39.99 | 10,929,489 | +0.08(+0.19%) |
Jul 09, 2012 | 39.98 | 40.05 | 39.62 | 39.91 | 8,007,849 | -0.02(-0.06%) |
Jul 06, 2012 | 39.66 | 40.03 | 39.59 | 39.94 | 9,316,085 | +0.03(+0.08%) |
Jul 05, 2012 | 39.33 | 40.04 | 39.29 | 39.91 | 11,799,239 | +0.35(+0.89%) |
Jul 03, 2012 | 39.72 | 39.80 | 38.96 | 39.55 | 17,328,646 | -1.04(-2.57%) |
Jul 02, 2012 | 40.58 | 40.77 | 40.21 | 40.60 | 12,717,300 | +0.02(+0.04%) |
Jun 29, 2012 | 40.02 | 40.58 | 39.97 | 40.58 | 12,653,175 | +1.00(+2.51%) |
Jun 28, 2012 | 39.35 | 39.72 | 38.97 | 39.59 | 14,385,797 | +0.11(+0.27%) |
Jun 27, 2012 | 39.75 | 39.77 | 39.38 | 39.48 | 15,961,892 | -0.25(-0.64%) |
Jun 26, 2012 | 39.54 | 39.99 | 39.29 | 39.73 | 12,016,506 | +0.28(+0.70%) |
Jun 25, 2012 | 39.51 | 39.61 | 39.22 | 39.46 | 13,169,701 | -0.38(-0.96%) |
Jun 22, 2012 | 39.59 | 39.84 | 39.36 | 39.84 | 29,972,000 | +0.58(+1.48%) |
Jun 21, 2012 | 40.44 | 40.59 | 39.24 | 39.26 | 26,177,092 | -1.20(-2.97%) |
Jun 20, 2012 | 40.67 | 40.80 | 40.08 | 40.46 | 12,243,819 | -0.11(-0.26%) |
Jun 19, 2012 | 40.40 | 40.76 | 40.24 | 40.57 | 13,606,741 | +0.50(+1.24%) |
Jun 18, 2012 | 39.77 | 40.31 | 39.55 | 40.07 | 15,194,248 | +0.34(+0.87%) |
Jun 15, 2012 | 39.89 | 40.21 | 39.52 | 39.72 | 22,827,026 | -0.22(-0.56%) |
Jun 14, 2012 | 39.40 | 40.26 | 39.26 | 39.95 | 21,562,334 | +0.91(+2.33%) |
Jun 13, 2012 | 39.65 | 39.75 | 38.91 | 39.03 | 18,965,650 | -0.97(-2.43%) |
Jun 12, 2012 | 39.47 | 40.05 | 39.36 | 40.01 | 11,759,982 | +0.68(+1.73%) |
Jun 11, 2012 | 40.27 | 40.35 | 39.27 | 39.32 | 15,315,712 | -0.77(-1.91%) |
Jun 08, 2012 | 39.22 | 40.10 | 39.10 | 40.09 | 17,418,160 | +0.85(+2.17%) |
Jun 07, 2012 | 39.15 | 39.53 | 38.99 | 39.24 | 27,021,240 | +0.49(+1.26%) |
Jun 06, 2012 | 37.91 | 38.75 | 37.79 | 38.75 | 25,245,394 | +1.29(+3.43%) |
Jun 05, 2012 | 37.13 | 37.59 | 36.97 | 37.46 | 12,350,518 | +0.12(+0.33%) |
Jun 04, 2012 | 36.69 | 37.43 | 36.57 | 37.34 | 20,853,178 | +0.61(+1.67%) |
Jun 01, 2012 | 37.41 | 37.72 | 36.70 | 36.73 | 16,508,136 | -1.06(-2.80%) |
May 31, 2012 | 38.00 | 38.11 | 37.65 | 37.79 | 18,566,332 | -0.28(-0.74%) |
May 30, 2012 | 37.95 | 38.12 | 37.46 | 38.07 | 15,664,599 | -0.05(-0.14%) |
May 29, 2012 | 38.00 | 38.23 | 37.73 | 38.12 | 11,209,170 | +0.48(+1.28%) |
May 25, 2012 | 37.88 | 38.13 | 37.55 | 37.64 | 12,898,128 | -0.21(-0.54%) |
May 24, 2012 | 37.18 | 37.85 | 37.05 | 37.85 | 12,743,498 | +0.74(+1.99%) |
May 23, 2012 | 36.53 | 37.15 | 36.41 | 37.11 | 17,718,672 | +0.37(+0.99%) |
May 22, 2012 | 36.54 | 36.99 | 36.30 | 36.74 | 19,739,458 | +0.49(+1.37%) |
May 21, 2012 | 35.39 | 36.41 | 35.30 | 36.25 | 16,698,427 | +0.43(+1.19%) |
May 18, 2012 | 35.78 | 36.19 | 35.57 | 35.82 | 17,025,844 | +0.02(+0.06%) |
May 17, 2012 | 37.07 | 37.08 | 35.79 | 35.80 | 20,624,558 | -1.33(-3.59%) |
May 16, 2012 | 37.23 | 37.55 | 37.11 | 37.13 | 19,384,234 | +0.08(+0.21%) |
May 15, 2012 | 36.47 | 37.69 | 35.96 | 37.05 | 37,863,496 | -0.92(-2.43%) |
May 14, 2012 | 38.17 | 38.51 | 37.85 | 37.98 | 16,194,100 | -0.35(-0.91%) |
May 11, 2012 | 38.26 | 38.74 | 38.10 | 38.33 | 13,778,062 | -0.21(-0.55%) |
May 10, 2012 | 38.46 | 38.64 | 38.35 | 38.54 | 21,099,622 | +0.39(+1.02%) |
May 09, 2012 | 38.21 | 38.35 | 37.95 | 38.15 | 23,031,106 | -0.39(-1.01%) |
May 08, 2012 | 39.00 | 39.04 | 37.92 | 38.54 | 20,737,636 | -0.59(-1.50%) |
May 07, 2012 | 39.28 | 39.46 | 39.10 | 39.12 | 11,206,601 | -0.43(-1.10%) |
May 04, 2012 | 39.81 | 39.86 | 39.36 | 39.56 | 11,253,879 | -0.39(-0.97%) |
May 03, 2012 | 40.12 | 40.26 | 39.77 | 39.95 | 13,735,037 | -0.18(-0.46%) |
May 02, 2012 | 39.73 | 40.24 | 39.70 | 40.13 | 13,278,184 | +0.30(+0.75%) |