Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.05 | 41.77 | 40.94 | 41.55 | 2,877,939 | +0.53(+1.30%) |
Jul 30, 2012 | 40.92 | 41.25 | 40.58 | 41.02 | 1,935,337 | -0.03(-0.08%) |
Jul 27, 2012 | 40.83 | 41.21 | 40.66 | 41.05 | 3,316,008 | +0.24(+0.59%) |
Jul 26, 2012 | 41.43 | 41.43 | 40.04 | 40.81 | 4,490,195 | -0.28(-0.69%) |
Jul 25, 2012 | 39.11 | 41.70 | 39.11 | 41.09 | 4,765,909 | +2.17(+5.56%) |
Jul 24, 2012 | 39.64 | 40.18 | 38.66 | 38.93 | 2,826,756 | -0.52(-1.31%) |
Jul 23, 2012 | 39.29 | 39.50 | 38.82 | 39.44 | 1,823,766 | -0.52(-1.31%) |
Jul 20, 2012 | 40.61 | 40.65 | 39.84 | 39.97 | 3,463,701 | -0.87(-2.13%) |
Jul 19, 2012 | 40.23 | 41.08 | 40.19 | 40.84 | 2,736,000 | +0.73(+1.82%) |
Jul 18, 2012 | 39.03 | 40.16 | 39.00 | 40.10 | 2,205,686 | +0.86(+2.19%) |
Jul 17, 2012 | 39.05 | 39.27 | 38.49 | 39.25 | 2,077,688 | +0.42(+1.08%) |
Jul 16, 2012 | 39.32 | 39.34 | 38.68 | 38.82 | 1,660,957 | -0.67(-1.70%) |
Jul 13, 2012 | 38.82 | 39.53 | 38.75 | 39.49 | 1,211,851 | +0.66(+1.70%) |
Jul 12, 2012 | 38.76 | 39.07 | 38.24 | 38.83 | 1,718,235 | -0.24(-0.62%) |
Jul 11, 2012 | 39.41 | 39.49 | 38.69 | 39.07 | 3,040,795 | -0.41(-1.04%) |
Jul 10, 2012 | 40.06 | 40.55 | 39.32 | 39.49 | 3,056,004 | -0.66(-1.65%) |
Jul 09, 2012 | 40.35 | 40.51 | 40.03 | 40.15 | 2,580,070 | -0.22(-0.55%) |
Jul 06, 2012 | 40.89 | 41.07 | 40.09 | 40.37 | 1,750,620 | -0.90(-2.19%) |
Jul 05, 2012 | 41.39 | 41.59 | 41.20 | 41.27 | 1,623,053 | -0.28(-0.66%) |
Jul 03, 2012 | 40.80 | 41.59 | 40.64 | 41.55 | 1,288,098 | +0.85(+2.09%) |
Jul 02, 2012 | 41.16 | 41.46 | 40.57 | 40.70 | 2,432,404 | -0.65(-1.58%) |
Jun 29, 2012 | 40.87 | 41.35 | 40.74 | 41.35 | 2,102,560 | +1.01(+2.51%) |
Jun 28, 2012 | 40.41 | 40.48 | 39.86 | 40.34 | 2,704,420 | -0.36(-0.89%) |
Jun 27, 2012 | 40.63 | 41.07 | 40.53 | 40.70 | 1,163,825 | +0.08(+0.19%) |
Jun 26, 2012 | 40.23 | 40.81 | 40.10 | 40.62 | 1,639,983 | +0.46(+1.13%) |
Jun 25, 2012 | 41.01 | 41.01 | 40.03 | 40.17 | 2,736,711 | -0.99(-2.40%) |
Jun 22, 2012 | 40.84 | 41.36 | 40.66 | 41.15 | 5,977,440 | +0.34(+0.82%) |
Jun 21, 2012 | 41.41 | 41.42 | 40.74 | 40.82 | 3,231,546 | -0.43(-1.04%) |
Jun 20, 2012 | 41.63 | 42.00 | 41.02 | 41.25 | 3,465,596 | -0.39(-0.93%) |
Jun 19, 2012 | 42.33 | 42.54 | 41.56 | 41.63 | 2,349,090 | -0.51(-1.20%) |
Jun 18, 2012 | 41.58 | 42.29 | 41.55 | 42.14 | 2,615,736 | +0.28(+0.68%) |
Jun 15, 2012 | 40.91 | 42.02 | 40.78 | 41.86 | 3,755,381 | +1.16(+2.85%) |
Jun 14, 2012 | 40.72 | 40.92 | 40.18 | 40.70 | 2,906,323 | -0.04(-0.11%) |
Jun 13, 2012 | 40.90 | 41.29 | 40.44 | 40.74 | 2,662,980 | -0.54(-1.31%) |
Jun 12, 2012 | 41.14 | 41.40 | 40.64 | 41.28 | 3,017,426 | +0.52(+1.26%) |
Jun 11, 2012 | 42.01 | 42.12 | 40.72 | 40.77 | 3,112,385 | -1.01(-2.41%) |
Jun 08, 2012 | 41.35 | 41.88 | 41.33 | 41.77 | 2,623,849 | +0.32(+0.77%) |
Jun 07, 2012 | 42.49 | 42.62 | 41.41 | 41.45 | 2,283,262 | -0.83(-1.95%) |
Jun 06, 2012 | 41.39 | 42.28 | 41.39 | 42.28 | 2,077,134 | +1.04(+2.52%) |
Jun 05, 2012 | 40.24 | 41.36 | 40.07 | 41.24 | 2,224,749 | +0.98(+2.43%) |
Jun 04, 2012 | 40.34 | 40.60 | 39.95 | 40.26 | 1,957,306 | -0.10(-0.26%) |
Jun 01, 2012 | 40.60 | 40.78 | 40.35 | 40.36 | 2,504,336 | -0.96(-2.33%) |
May 31, 2012 | 40.99 | 41.64 | 40.69 | 41.33 | 3,760,815 | +0.23(+0.56%) |
May 30, 2012 | 41.51 | 41.62 | 40.91 | 41.09 | 2,377,195 | -0.88(-2.09%) |
May 29, 2012 | 41.40 | 42.00 | 41.27 | 41.97 | 2,083,596 | +0.70(+1.69%) |
May 25, 2012 | 41.11 | 41.36 | 41.03 | 41.27 | 1,563,233 | +0.26(+0.63%) |
May 24, 2012 | 41.45 | 41.47 | 40.73 | 41.02 | 4,029,446 | -0.45(-1.08%) |
May 23, 2012 | 40.84 | 41.53 | 40.47 | 41.46 | 2,201,888 | +0.31(+0.75%) |
May 22, 2012 | 41.23 | 41.43 | 40.90 | 41.15 | 2,606,352 | -0.04(-0.10%) |
May 21, 2012 | 40.40 | 41.31 | 40.35 | 41.20 | 2,201,011 | +0.83(+2.04%) |
May 18, 2012 | 41.21 | 41.37 | 40.29 | 40.37 | 3,407,322 | -0.77(-1.88%) |
May 17, 2012 | 42.00 | 42.00 | 41.15 | 41.15 | 2,542,882 | -0.76(-1.83%) |
May 16, 2012 | 42.29 | 42.49 | 41.91 | 41.91 | 1,970,069 | -0.29(-0.69%) |
May 15, 2012 | 41.89 | 42.52 | 41.50 | 42.20 | 1,897,471 | +0.21(+0.51%) |
May 14, 2012 | 42.56 | 42.61 | 41.97 | 41.99 | 3,699,101 | -0.84(-1.97%) |
May 11, 2012 | 42.51 | 43.07 | 42.50 | 42.83 | 3,092,916 | +0.25(+0.59%) |
May 10, 2012 | 42.85 | 42.94 | 42.53 | 42.58 | 3,130,583 | -0.15(-0.34%) |
May 09, 2012 | 43.04 | 43.36 | 42.66 | 42.73 | 3,428,268 | -1.04(-2.38%) |
May 08, 2012 | 43.22 | 43.88 | 42.81 | 43.77 | 2,317,180 | +0.03(+0.08%) |
May 07, 2012 | 43.23 | 43.83 | 43.17 | 43.73 | 1,950,920 | +0.23(+0.53%) |
May 04, 2012 | 43.47 | 43.63 | 43.21 | 43.50 | 1,893,950 | -0.16(-0.37%) |
May 03, 2012 | 44.04 | 44.08 | 43.65 | 43.66 | 1,871,997 | -0.46(-1.03%) |
May 02, 2012 | 44.01 | 44.35 | 43.84 | 44.12 | 2,210,597 | -0.11(-0.25%) |