Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.10 | 39.31 | 38.83 | 38.83 | 1,342,336 | -0.44(-1.13%) |
Jul 30, 2012 | 39.30 | 39.35 | 38.86 | 39.28 | 1,646,435 | -0.01(-0.03%) |
Jul 27, 2012 | 39.86 | 39.96 | 38.96 | 39.29 | 3,109,791 | -0.28(-0.71%) |
Jul 26, 2012 | 38.24 | 40.03 | 37.44 | 39.57 | 9,813,977 | +5.79(+17.14%) |
Jul 25, 2012 | 33.59 | 34.17 | 33.45 | 33.78 | 5,801,355 | +0.15(+0.43%) |
Jul 24, 2012 | 34.44 | 34.83 | 33.38 | 33.64 | 2,256,379 | -0.85(-2.47%) |
Jul 23, 2012 | 32.81 | 34.70 | 32.67 | 34.49 | 3,931,253 | +1.16(+3.49%) |
Jul 20, 2012 | 34.34 | 34.35 | 33.26 | 33.32 | 2,959,895 | -1.42(-4.08%) |
Jul 19, 2012 | 34.21 | 34.95 | 34.14 | 34.74 | 2,381,607 | +0.76(+2.23%) |
Jul 18, 2012 | 33.34 | 34.05 | 32.25 | 33.99 | 3,848,071 | +0.41(+1.22%) |
Jul 17, 2012 | 34.44 | 34.61 | 33.45 | 33.58 | 2,918,504 | -0.86(-2.51%) |
Jul 16, 2012 | 34.67 | 35.15 | 34.29 | 34.44 | 1,651,529 | -0.18(-0.52%) |
Jul 13, 2012 | 35.29 | 35.64 | 34.48 | 34.62 | 2,744,813 | -0.79(-2.23%) |
Jul 12, 2012 | 34.05 | 35.70 | 33.64 | 35.41 | 3,477,989 | +1.23(+3.60%) |
Jul 11, 2012 | 35.69 | 35.77 | 33.60 | 34.18 | 4,248,513 | -1.55(-4.33%) |
Jul 10, 2012 | 36.06 | 36.11 | 35.32 | 35.73 | 1,883,669 | -0.35(-0.98%) |
Jul 09, 2012 | 35.88 | 36.11 | 35.62 | 36.08 | 1,255,192 | +0.21(+0.58%) |
Jul 06, 2012 | 35.72 | 35.93 | 35.20 | 35.87 | 1,143,478 | -0.06(-0.17%) |
Jul 05, 2012 | 35.38 | 36.11 | 35.38 | 35.93 | 1,740,212 | +0.35(+1.00%) |
Jul 03, 2012 | 35.88 | 35.93 | 35.44 | 35.58 | 1,319,284 | -0.28(-0.77%) |
Jul 02, 2012 | 35.61 | 35.92 | 35.39 | 35.85 | 1,938,979 | +0.36(+1.01%) |
Jun 29, 2012 | 35.52 | 36.08 | 35.39 | 35.49 | 2,822,819 | +0.53(+1.52%) |
Jun 28, 2012 | 35.14 | 35.41 | 34.44 | 34.97 | 3,983,235 | -0.54(-1.52%) |
Jun 27, 2012 | 36.96 | 37.06 | 35.10 | 35.50 | 5,670,998 | -1.56(-4.21%) |
Jun 26, 2012 | 37.05 | 37.36 | 36.48 | 37.06 | 1,930,510 | +0.06(+0.17%) |
Jun 25, 2012 | 36.71 | 37.38 | 36.58 | 37.00 | 1,919,409 | -0.03(-0.09%) |
Jun 22, 2012 | 37.52 | 38.23 | 37.02 | 37.03 | 2,585,910 | -0.62(-1.63%) |
Jun 21, 2012 | 38.58 | 38.65 | 37.54 | 37.65 | 1,596,124 | -1.03(-2.67%) |
Jun 20, 2012 | 39.01 | 39.11 | 38.14 | 38.68 | 1,825,989 | -0.18(-0.46%) |
Jun 19, 2012 | 38.53 | 38.99 | 38.47 | 38.86 | 2,010,987 | +0.44(+1.13%) |
Jun 18, 2012 | 36.67 | 38.46 | 36.13 | 38.43 | 3,351,884 | +0.86(+2.29%) |
Jun 15, 2012 | 37.23 | 37.63 | 36.99 | 37.57 | 2,824,209 | +0.48(+1.30%) |
Jun 14, 2012 | 36.13 | 37.22 | 35.94 | 37.08 | 2,935,125 | +1.16(+3.22%) |
Jun 13, 2012 | 37.01 | 37.01 | 35.71 | 35.93 | 4,195,976 | -1.65(-4.38%) |
Jun 12, 2012 | 36.87 | 37.61 | 36.75 | 37.57 | 1,525,300 | +0.94(+2.58%) |
Jun 11, 2012 | 37.85 | 38.22 | 36.55 | 36.63 | 2,304,565 | -0.85(-2.27%) |
Jun 08, 2012 | 37.18 | 37.69 | 37.18 | 37.48 | 1,658,301 | +0.10(+0.27%) |
Jun 07, 2012 | 38.21 | 38.38 | 37.29 | 37.38 | 2,034,944 | -0.60(-1.59%) |
Jun 06, 2012 | 37.83 | 38.24 | 37.52 | 37.98 | 2,255,986 | +0.54(+1.44%) |
Jun 05, 2012 | 36.35 | 37.52 | 36.24 | 37.44 | 2,968,426 | +0.95(+2.60%) |
Jun 04, 2012 | 37.90 | 38.22 | 36.38 | 36.49 | 5,924,910 | -1.79(-4.69%) |
Jun 01, 2012 | 38.76 | 38.78 | 37.97 | 38.29 | 4,820,040 | -0.75(-1.93%) |
May 31, 2012 | 38.61 | 39.14 | 38.04 | 39.04 | 11,104,509 | +0.78(+2.04%) |
May 30, 2012 | 39.18 | 39.32 | 37.58 | 38.26 | 5,336,253 | -1.26(-3.19%) |
May 29, 2012 | 42.25 | 42.26 | 38.30 | 39.52 | 10,530,945 | -3.06(-7.18%) |
May 25, 2012 | 42.66 | 42.91 | 42.26 | 42.57 | 1,439,371 | +0.14(+0.32%) |
May 24, 2012 | 42.04 | 42.52 | 41.88 | 42.43 | 1,794,481 | +0.56(+1.35%) |
May 23, 2012 | 41.17 | 41.98 | 41.09 | 41.87 | 2,365,938 | +0.51(+1.24%) |
May 22, 2012 | 40.33 | 41.62 | 40.29 | 41.36 | 2,249,967 | +1.24(+3.09%) |
May 21, 2012 | 39.23 | 40.19 | 38.71 | 40.12 | 2,988,247 | +0.86(+2.20%) |
May 18, 2012 | 40.81 | 40.96 | 39.11 | 39.26 | 3,519,460 | -1.44(-3.53%) |
May 17, 2012 | 42.50 | 42.50 | 40.67 | 40.69 | 3,059,232 | -1.19(-2.84%) |
May 16, 2012 | 41.48 | 42.11 | 41.48 | 41.88 | 2,265,439 | +0.43(+1.05%) |
May 15, 2012 | 41.73 | 42.15 | 41.21 | 41.44 | 2,042,694 | -0.41(-0.99%) |
May 14, 2012 | 41.93 | 42.37 | 41.47 | 41.86 | 2,451,801 | -0.21(-0.50%) |
May 11, 2012 | 41.39 | 42.42 | 41.31 | 42.07 | 2,005,732 | +0.44(+1.04%) |
May 10, 2012 | 41.35 | 41.79 | 40.94 | 41.63 | 1,925,635 | +0.39(+0.95%) |
May 09, 2012 | 40.31 | 41.60 | 40.31 | 41.24 | 2,216,413 | +0.38(+0.92%) |
May 08, 2012 | 40.91 | 40.99 | 39.27 | 40.86 | 3,367,789 | -0.07(-0.18%) |
May 07, 2012 | 40.81 | 41.26 | 40.66 | 40.94 | 1,287,664 | -0.21(-0.51%) |
May 04, 2012 | 42.01 | 42.12 | 40.75 | 41.15 | 2,606,224 | -1.07(-2.53%) |
May 03, 2012 | 42.67 | 43.07 | 42.02 | 42.21 | 1,055,196 | -0.34(-0.79%) |
May 02, 2012 | 41.81 | 42.97 | 41.62 | 42.55 | 1,951,712 | +0.59(+1.41%) |