Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.69 | 37.88 | 37.14 | 37.16 | 4,269,703 | -0.59(-1.56%) |
Jul 30, 2012 | 38.17 | 38.53 | 37.32 | 37.75 | 4,455,220 | -0.55(-1.44%) |
Jul 27, 2012 | 37.14 | 38.47 | 36.95 | 38.30 | 6,317,753 | +1.36(+3.68%) |
Jul 26, 2012 | 36.91 | 37.38 | 36.50 | 36.94 | 5,307,551 | +0.66(+1.81%) |
Jul 25, 2012 | 36.58 | 36.67 | 35.72 | 36.28 | 3,988,349 | +0.07(+0.20%) |
Jul 24, 2012 | 36.89 | 37.12 | 35.80 | 36.21 | 4,899,843 | -0.64(-1.75%) |
Jul 23, 2012 | 36.64 | 36.96 | 35.73 | 36.85 | 8,532,683 | -0.77(-2.05%) |
Jul 20, 2012 | 36.96 | 37.65 | 36.49 | 37.62 | 7,249,694 | +0.37(+1.00%) |
Jul 19, 2012 | 36.85 | 37.40 | 36.69 | 37.25 | 8,110,046 | +0.59(+1.60%) |
Jul 18, 2012 | 35.96 | 36.94 | 35.85 | 36.66 | 6,748,336 | +0.55(+1.53%) |
Jul 17, 2012 | 35.71 | 36.18 | 35.01 | 36.11 | 6,718,904 | +0.76(+2.15%) |
Jul 16, 2012 | 35.04 | 35.58 | 34.61 | 35.35 | 4,746,134 | +0.12(+0.33%) |
Jul 13, 2012 | 34.64 | 35.29 | 34.58 | 35.23 | 4,867,425 | +0.78(+2.26%) |
Jul 12, 2012 | 34.12 | 34.76 | 33.72 | 34.46 | 7,697,756 | -0.31(-0.90%) |
Jul 11, 2012 | 33.95 | 35.05 | 33.95 | 34.77 | 7,116,119 | +0.96(+2.83%) |
Jul 10, 2012 | 34.62 | 34.80 | 33.59 | 33.81 | 6,215,226 | -0.81(-2.34%) |
Jul 09, 2012 | 34.21 | 35.15 | 34.13 | 34.62 | 6,229,482 | +0.32(+0.94%) |
Jul 06, 2012 | 33.97 | 34.57 | 33.71 | 34.30 | 4,549,155 | -0.51(-1.48%) |
Jul 05, 2012 | 35.60 | 35.76 | 34.73 | 34.82 | 5,419,109 | -1.09(-3.05%) |
Jul 03, 2012 | 34.06 | 35.95 | 34.06 | 35.91 | 7,518,071 | +2.25(+6.69%) |
Jul 02, 2012 | 33.89 | 34.04 | 33.13 | 33.66 | 4,534,117 | -0.44(-1.30%) |
Jun 29, 2012 | 33.28 | 34.16 | 33.14 | 34.10 | 13,134,801 | +1.87(+5.81%) |
Jun 28, 2012 | 32.24 | 32.49 | 31.75 | 32.23 | 10,628,315 | -0.22(-0.66%) |
Jun 27, 2012 | 31.88 | 32.61 | 31.82 | 32.44 | 13,309,619 | +0.67(+2.11%) |
Jun 26, 2012 | 32.14 | 32.38 | 31.21 | 31.77 | 9,803,046 | -0.36(-1.11%) |
Jun 25, 2012 | 32.43 | 32.50 | 31.66 | 32.13 | 8,162,879 | -1.03(-3.10%) |
Jun 22, 2012 | 33.19 | 33.29 | 32.50 | 33.16 | 8,762,005 | +0.43(+1.32%) |
Jun 21, 2012 | 35.14 | 35.30 | 32.67 | 32.73 | 15,747,367 | -2.44(-6.95%) |
Jun 20, 2012 | 36.38 | 36.62 | 34.87 | 35.17 | 8,190,075 | -1.14(-3.14%) |
Jun 19, 2012 | 36.21 | 36.45 | 35.79 | 36.31 | 5,948,189 | +0.46(+1.29%) |
Jun 18, 2012 | 36.34 | 36.39 | 35.71 | 35.85 | 5,935,498 | -0.72(-1.98%) |
Jun 15, 2012 | 35.91 | 36.62 | 35.54 | 36.57 | 7,676,593 | +0.82(+2.31%) |
Jun 14, 2012 | 35.16 | 35.93 | 34.90 | 35.75 | 6,737,121 | +0.67(+1.90%) |
Jun 13, 2012 | 35.49 | 36.04 | 34.82 | 35.08 | 5,977,417 | -0.56(-1.56%) |
Jun 12, 2012 | 35.05 | 35.71 | 34.90 | 35.64 | 5,096,322 | +0.85(+2.44%) |
Jun 11, 2012 | 36.08 | 36.37 | 34.74 | 34.79 | 5,507,021 | -0.74(-2.08%) |
Jun 08, 2012 | 35.51 | 35.62 | 34.73 | 35.53 | 6,233,216 | -0.59(-1.64%) |
Jun 07, 2012 | 36.55 | 36.86 | 35.73 | 36.12 | 8,665,812 | +0.20(+0.56%) |
Jun 06, 2012 | 35.21 | 35.94 | 35.13 | 35.92 | 7,265,781 | +1.15(+3.32%) |
Jun 05, 2012 | 33.91 | 34.90 | 33.90 | 34.77 | 8,701,398 | +0.56(+1.63%) |
Jun 04, 2012 | 34.80 | 34.88 | 33.62 | 34.21 | 13,309,194 | -0.48(-1.39%) |
Jun 01, 2012 | 36.28 | 36.38 | 34.57 | 34.69 | 17,725,192 | -2.89(-7.68%) |
May 31, 2012 | 38.13 | 38.17 | 36.48 | 37.58 | 9,712,297 | -0.64(-1.67%) |
May 30, 2012 | 39.11 | 39.11 | 37.81 | 38.22 | 7,346,666 | -1.46(-3.69%) |
May 29, 2012 | 39.53 | 39.86 | 39.04 | 39.68 | 6,148,013 | +1.18(+3.06%) |
May 25, 2012 | 38.06 | 38.76 | 38.06 | 38.51 | 4,704,784 | +0.36(+0.95%) |
May 24, 2012 | 38.60 | 38.75 | 37.52 | 38.14 | 5,028,578 | -0.34(-0.89%) |
May 23, 2012 | 37.95 | 38.52 | 37.00 | 38.49 | 7,186,230 | +0.14(+0.37%) |
May 22, 2012 | 38.45 | 39.16 | 38.02 | 38.35 | 7,401,351 | +0.43(+1.13%) |
May 21, 2012 | 36.83 | 37.94 | 36.82 | 37.92 | 5,911,340 | +1.47(+4.04%) |
May 18, 2012 | 37.05 | 37.32 | 36.25 | 36.45 | 5,870,293 | -0.39(-1.06%) |
May 17, 2012 | 37.43 | 37.59 | 36.77 | 36.84 | 5,119,486 | -0.61(-1.63%) |
May 16, 2012 | 37.72 | 38.45 | 37.30 | 37.45 | 5,259,905 | -0.10(-0.26%) |
May 15, 2012 | 38.22 | 38.49 | 37.33 | 37.54 | 5,069,996 | -0.69(-1.81%) |
May 14, 2012 | 38.94 | 38.94 | 38.18 | 38.24 | 4,844,942 | -1.21(-3.06%) |
May 11, 2012 | 39.92 | 40.32 | 39.32 | 39.44 | 5,909,787 | -0.86(-2.14%) |
May 10, 2012 | 40.39 | 40.62 | 39.93 | 40.31 | 7,048,144 | +0.53(+1.34%) |
May 09, 2012 | 39.29 | 39.99 | 38.13 | 39.77 | 9,956,329 | +0.42(+1.07%) |
May 08, 2012 | 39.21 | 39.43 | 38.00 | 39.35 | 5,733,457 | -0.30(-0.74%) |
May 07, 2012 | 39.54 | 40.06 | 39.09 | 39.65 | 4,313,579 | -0.20(-0.49%) |
May 04, 2012 | 40.27 | 40.57 | 39.50 | 39.85 | 5,728,095 | -0.92(-2.25%) |
May 03, 2012 | 41.25 | 41.58 | 40.58 | 40.76 | 5,129,017 | -0.59(-1.44%) |
May 02, 2012 | 41.59 | 41.59 | 40.95 | 41.36 | 5,477,238 | -0.74(-1.75%) |