Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.29 | 40.31 | 39.64 | 39.68 | 15,260,506 | -0.81(-2.01%) |
Jul 30, 2012 | 40.66 | 40.89 | 40.16 | 40.50 | 11,865,800 | -0.35(-0.86%) |
Jul 27, 2012 | 40.30 | 41.28 | 40.24 | 40.85 | 12,018,469 | +0.61(+1.51%) |
Jul 26, 2012 | 39.35 | 40.28 | 39.35 | 40.24 | 16,486,783 | +1.40(+3.60%) |
Jul 25, 2012 | 39.16 | 39.43 | 38.79 | 38.84 | 10,999,483 | -0.08(-0.20%) |
Jul 24, 2012 | 38.76 | 39.02 | 38.49 | 38.92 | 11,632,731 | +0.16(+0.41%) |
Jul 23, 2012 | 38.11 | 38.97 | 37.85 | 38.76 | 13,905,008 | +0.20(+0.51%) |
Jul 20, 2012 | 38.70 | 38.85 | 38.48 | 38.56 | 11,741,485 | -0.20(-0.51%) |
Jul 19, 2012 | 38.79 | 39.08 | 38.41 | 38.76 | 13,978,095 | +0.04(+0.10%) |
Jul 18, 2012 | 38.48 | 38.81 | 38.27 | 38.72 | 12,126,403 | +0.14(+0.37%) |
Jul 17, 2012 | 38.73 | 38.86 | 38.24 | 38.57 | 21,720,534 | -0.56(-1.42%) |
Jul 16, 2012 | 39.40 | 39.40 | 38.73 | 39.13 | 11,155,283 | -0.49(-1.23%) |
Jul 13, 2012 | 39.44 | 39.70 | 39.32 | 39.62 | 10,459,470 | +0.41(+1.05%) |
Jul 12, 2012 | 38.84 | 39.43 | 38.68 | 39.21 | 12,537,184 | -0.09(-0.23%) |
Jul 11, 2012 | 39.71 | 40.01 | 39.08 | 39.30 | 13,247,914 | -0.42(-1.05%) |
Jul 10, 2012 | 39.88 | 40.12 | 39.59 | 39.72 | 11,005,469 | +0.08(+0.19%) |
Jul 09, 2012 | 39.70 | 39.78 | 39.34 | 39.64 | 8,063,518 | -0.02(-0.06%) |
Jul 06, 2012 | 39.39 | 39.75 | 39.31 | 39.66 | 9,380,848 | +0.03(+0.08%) |
Jul 05, 2012 | 39.06 | 39.77 | 39.02 | 39.63 | 11,881,264 | +0.35(+0.89%) |
Jul 03, 2012 | 39.45 | 39.52 | 38.69 | 39.28 | 17,449,112 | -1.03(-2.57%) |
Jul 02, 2012 | 40.30 | 40.49 | 39.94 | 40.32 | 12,805,708 | +0.02(+0.04%) |
Jun 29, 2012 | 39.75 | 40.30 | 39.69 | 40.30 | 12,741,137 | +0.99(+2.52%) |
Jun 28, 2012 | 39.08 | 39.44 | 38.70 | 39.31 | 14,485,803 | +0.11(+0.27%) |
Jun 27, 2012 | 39.47 | 39.49 | 39.11 | 39.21 | 16,072,855 | -0.25(-0.64%) |
Jun 26, 2012 | 39.27 | 39.71 | 39.02 | 39.46 | 12,100,042 | +0.27(+0.70%) |
Jun 25, 2012 | 39.24 | 39.33 | 38.95 | 39.18 | 13,261,254 | -0.38(-0.96%) |
Jun 22, 2012 | 39.32 | 39.56 | 39.09 | 39.56 | 30,180,358 | +0.58(+1.48%) |
Jun 21, 2012 | 40.16 | 40.31 | 38.97 | 38.98 | 26,359,070 | -1.19(-2.97%) |
Jun 20, 2012 | 40.38 | 40.52 | 39.81 | 40.18 | 12,328,936 | -0.11(-0.26%) |
Jun 19, 2012 | 40.12 | 40.48 | 39.96 | 40.29 | 13,701,332 | +0.49(+1.24%) |
Jun 18, 2012 | 39.49 | 40.03 | 39.28 | 39.79 | 15,299,875 | +0.34(+0.87%) |
Jun 15, 2012 | 39.62 | 39.93 | 39.25 | 39.45 | 22,985,714 | -0.22(-0.56%) |
Jun 14, 2012 | 39.13 | 39.98 | 38.99 | 39.67 | 21,712,232 | +0.91(+2.33%) |
Jun 13, 2012 | 39.38 | 39.47 | 38.64 | 38.76 | 19,097,496 | -0.97(-2.43%) |
Jun 12, 2012 | 39.20 | 39.78 | 39.09 | 39.73 | 11,841,734 | +0.68(+1.73%) |
Jun 11, 2012 | 40.00 | 40.07 | 39.00 | 39.05 | 15,422,183 | -0.76(-1.91%) |
Jun 08, 2012 | 38.95 | 39.82 | 38.83 | 39.81 | 17,539,246 | +0.84(+2.17%) |
Jun 07, 2012 | 38.88 | 39.25 | 38.72 | 38.97 | 27,209,086 | +0.49(+1.26%) |
Jun 06, 2012 | 37.65 | 38.48 | 37.52 | 38.48 | 25,420,894 | +1.28(+3.43%) |
Jun 05, 2012 | 36.87 | 37.33 | 36.72 | 37.21 | 12,436,376 | +0.12(+0.33%) |
Jun 04, 2012 | 36.44 | 37.17 | 36.32 | 37.08 | 20,998,146 | +0.61(+1.67%) |
Jun 01, 2012 | 37.15 | 37.46 | 36.44 | 36.48 | 16,622,897 | -1.05(-2.80%) |
May 31, 2012 | 37.74 | 37.85 | 37.39 | 37.52 | 18,695,402 | -0.28(-0.74%) |
May 30, 2012 | 37.68 | 37.86 | 37.20 | 37.81 | 15,773,496 | -0.05(-0.14%) |
May 29, 2012 | 37.74 | 37.97 | 37.47 | 37.86 | 11,287,093 | +0.48(+1.28%) |
May 25, 2012 | 37.61 | 37.87 | 37.29 | 37.38 | 12,987,792 | -0.20(-0.54%) |
May 24, 2012 | 36.92 | 37.59 | 36.80 | 37.58 | 12,832,087 | +0.73(+1.99%) |
May 23, 2012 | 36.28 | 36.90 | 36.16 | 36.85 | 17,841,848 | +0.36(+0.99%) |
May 22, 2012 | 36.28 | 36.73 | 36.05 | 36.49 | 19,876,682 | +0.49(+1.37%) |
May 21, 2012 | 35.15 | 36.16 | 35.06 | 36.00 | 16,814,510 | +0.42(+1.19%) |
May 18, 2012 | 35.54 | 35.94 | 35.32 | 35.57 | 17,144,204 | +0.02(+0.06%) |
May 17, 2012 | 36.81 | 36.82 | 35.54 | 35.55 | 20,767,934 | -1.32(-3.59%) |
May 16, 2012 | 36.97 | 37.29 | 36.86 | 36.87 | 19,518,986 | +0.08(+0.21%) |
May 15, 2012 | 36.22 | 37.43 | 35.71 | 36.80 | 38,126,712 | -0.91(-2.43%) |
May 14, 2012 | 37.91 | 38.25 | 37.59 | 37.71 | 16,306,677 | -0.35(-0.91%) |
May 11, 2012 | 37.99 | 38.47 | 37.84 | 38.06 | 13,873,843 | -0.21(-0.55%) |
May 10, 2012 | 38.20 | 38.37 | 38.08 | 38.27 | 21,246,302 | +0.39(+1.02%) |
May 09, 2012 | 37.95 | 38.08 | 37.69 | 37.89 | 23,191,210 | -0.39(-1.01%) |
May 08, 2012 | 38.73 | 38.77 | 37.66 | 38.27 | 20,881,798 | -0.58(-1.50%) |
May 07, 2012 | 39.01 | 39.19 | 38.83 | 38.85 | 11,284,506 | -0.43(-1.10%) |
May 04, 2012 | 39.53 | 39.59 | 39.09 | 39.29 | 11,332,112 | -0.39(-0.97%) |
May 03, 2012 | 39.84 | 39.98 | 39.49 | 39.67 | 13,830,519 | -0.18(-0.46%) |
May 02, 2012 | 39.46 | 39.96 | 39.42 | 39.85 | 13,370,490 | +0.29(+0.75%) |