Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.39 | 35.71 | 33.53 | 33.55 | 8,498,614 | -1.00(-2.91%) |
Jul 30, 2012 | 34.16 | 34.70 | 34.14 | 34.56 | 3,804,039 | +0.44(+1.28%) |
Jul 27, 2012 | 33.10 | 34.26 | 33.01 | 34.12 | 4,369,625 | +1.27(+3.88%) |
Jul 26, 2012 | 33.31 | 33.50 | 32.55 | 32.84 | 5,082,613 | -0.02(-0.06%) |
Jul 25, 2012 | 32.74 | 33.28 | 32.17 | 32.86 | 8,600,874 | -1.63(-4.72%) |
Jul 24, 2012 | 34.55 | 34.86 | 34.17 | 34.49 | 2,945,494 | -0.16(-0.46%) |
Jul 23, 2012 | 34.84 | 34.94 | 34.17 | 34.65 | 2,828,093 | -0.39(-1.12%) |
Jul 20, 2012 | 35.37 | 35.65 | 34.90 | 35.04 | 3,514,931 | -0.47(-1.31%) |
Jul 19, 2012 | 37.06 | 37.42 | 35.39 | 35.51 | 5,435,354 | -0.78(-2.15%) |
Jul 18, 2012 | 35.87 | 36.50 | 35.64 | 36.29 | 3,288,699 | +0.32(+0.88%) |
Jul 17, 2012 | 35.48 | 36.10 | 35.37 | 35.97 | 4,186,499 | +0.59(+1.66%) |
Jul 16, 2012 | 35.37 | 35.55 | 35.13 | 35.38 | 3,031,855 | -0.12(-0.34%) |
Jul 13, 2012 | 34.94 | 35.59 | 34.94 | 35.51 | 3,452,754 | +0.57(+1.62%) |
Jul 12, 2012 | 34.94 | 35.16 | 34.74 | 34.94 | 3,402,719 | -0.20(-0.56%) |
Jul 11, 2012 | 35.03 | 35.26 | 34.89 | 35.13 | 3,527,139 | +0.07(+0.19%) |
Jul 10, 2012 | 35.32 | 35.41 | 34.91 | 35.07 | 2,993,486 | -0.16(-0.46%) |
Jul 09, 2012 | 35.48 | 35.94 | 34.95 | 35.23 | 5,434,961 | +0.38(+1.09%) |
Jul 06, 2012 | 34.77 | 34.95 | 34.57 | 34.85 | 3,242,229 | -0.21(-0.61%) |
Jul 05, 2012 | 35.31 | 35.58 | 34.82 | 35.06 | 3,992,940 | -0.27(-0.76%) |
Jul 03, 2012 | 35.67 | 35.81 | 35.14 | 35.33 | 2,893,140 | -0.39(-1.09%) |
Jul 02, 2012 | 36.14 | 36.50 | 35.62 | 35.72 | 4,196,084 | -0.19(-0.52%) |
Jun 29, 2012 | 37.63 | 37.65 | 35.68 | 35.91 | 8,751,534 | -1.00(-2.71%) |
Jun 28, 2012 | 37.72 | 38.75 | 35.98 | 36.91 | 17,980,712 | -1.03(-2.71%) |
Jun 27, 2012 | 37.41 | 38.35 | 37.12 | 37.94 | 4,076,716 | +0.26(+0.69%) |
Jun 26, 2012 | 37.65 | 37.94 | 37.14 | 37.68 | 2,591,123 | -0.01(-0.02%) |
Jun 25, 2012 | 38.31 | 38.60 | 37.56 | 37.69 | 4,232,697 | -0.93(-2.40%) |
Jun 22, 2012 | 37.95 | 38.82 | 37.80 | 38.61 | 7,037,281 | +0.86(+2.28%) |
Jun 21, 2012 | 38.09 | 38.27 | 37.62 | 37.75 | 5,437,575 | -0.21(-0.56%) |
Jun 20, 2012 | 38.18 | 38.50 | 37.80 | 37.96 | 8,769,191 | +0.08(+0.22%) |
Jun 19, 2012 | 38.44 | 38.52 | 37.87 | 37.88 | 7,256,704 | -0.19(-0.51%) |
Jun 18, 2012 | 37.89 | 38.35 | 37.85 | 38.07 | 7,161,772 | +0.11(+0.29%) |
Jun 15, 2012 | 38.50 | 38.85 | 37.95 | 37.96 | 7,822,061 | -0.47(-1.23%) |
Jun 14, 2012 | 38.80 | 38.80 | 38.26 | 38.44 | 6,650,613 | -0.08(-0.22%) |
Jun 13, 2012 | 39.45 | 39.96 | 38.49 | 38.52 | 7,310,590 | -1.19(-3.01%) |
Jun 12, 2012 | 39.80 | 39.85 | 39.27 | 39.71 | 3,444,693 | +0.12(+0.30%) |
Jun 11, 2012 | 40.10 | 40.24 | 39.47 | 39.59 | 4,477,805 | -0.45(-1.13%) |
Jun 08, 2012 | 38.69 | 40.13 | 38.64 | 40.05 | 4,233,245 | +1.15(+2.95%) |
Jun 07, 2012 | 39.24 | 39.49 | 38.85 | 38.90 | 5,427,680 | -0.40(-1.01%) |
Jun 06, 2012 | 38.74 | 39.59 | 38.69 | 39.30 | 5,231,295 | +0.63(+1.63%) |
Jun 05, 2012 | 37.57 | 38.77 | 37.41 | 38.67 | 5,178,906 | +1.16(+3.09%) |
Jun 04, 2012 | 37.51 | 37.75 | 37.22 | 37.51 | 3,472,522 | +0.01(+0.02%) |
Jun 01, 2012 | 37.41 | 37.89 | 37.36 | 37.50 | 4,730,604 | -0.37(-0.98%) |
May 31, 2012 | 38.22 | 38.49 | 37.51 | 37.87 | 5,344,665 | -0.44(-1.14%) |
May 30, 2012 | 38.41 | 38.77 | 38.20 | 38.31 | 3,306,905 | -0.42(-1.08%) |
May 29, 2012 | 38.36 | 38.81 | 38.18 | 38.72 | 3,284,726 | +0.56(+1.48%) |
May 25, 2012 | 37.97 | 38.64 | 37.97 | 38.16 | 3,069,943 | +0.06(+0.17%) |
May 24, 2012 | 37.73 | 39.06 | 37.46 | 38.09 | 6,347,195 | +0.73(+1.96%) |
May 23, 2012 | 37.13 | 37.56 | 36.91 | 37.36 | 3,473,308 | +0.07(+0.20%) |
May 22, 2012 | 37.76 | 38.14 | 37.12 | 37.29 | 4,390,550 | -0.48(-1.28%) |
May 21, 2012 | 36.42 | 37.89 | 36.41 | 37.77 | 4,877,665 | +1.44(+3.95%) |
May 18, 2012 | 36.75 | 37.15 | 36.19 | 36.33 | 4,793,395 | -0.36(-0.98%) |
May 17, 2012 | 37.19 | 37.54 | 36.69 | 36.69 | 6,713,470 | -0.55(-1.47%) |
May 16, 2012 | 37.20 | 38.07 | 37.13 | 37.24 | 6,008,345 | -0.57(-1.52%) |
May 15, 2012 | 38.30 | 38.42 | 37.73 | 37.82 | 4,952,492 | -0.65(-1.69%) |
May 14, 2012 | 38.01 | 39.05 | 37.72 | 38.46 | 4,871,778 | +0.27(+0.70%) |
May 11, 2012 | 38.69 | 38.97 | 38.11 | 38.19 | 4,741,174 | -0.56(-1.43%) |
May 10, 2012 | 39.20 | 39.32 | 38.71 | 38.75 | 3,628,512 | -0.22(-0.57%) |
May 09, 2012 | 38.69 | 39.59 | 38.59 | 38.97 | 6,583,322 | -0.90(-2.25%) |
May 08, 2012 | 39.48 | 39.97 | 39.13 | 39.87 | 5,525,455 | +0.06(+0.16%) |
May 07, 2012 | 39.97 | 40.13 | 39.43 | 39.81 | 5,089,418 | -0.15(-0.37%) |
May 04, 2012 | 40.67 | 40.70 | 39.82 | 39.95 | 4,103,760 | -0.81(-1.98%) |
May 03, 2012 | 41.51 | 41.51 | 39.95 | 40.76 | 7,159,774 | -0.85(-2.05%) |
May 02, 2012 | 40.97 | 41.77 | 40.97 | 41.61 | 5,788,678 | +0.44(+1.08%) |