Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.05 | 40.22 | 39.86 | 39.88 | 1,250,597 | +0.25(+0.62%) |
Jul 30, 2012 | 39.71 | 39.90 | 39.55 | 39.63 | 500,264 | -0.03(-0.07%) |
Jul 27, 2012 | 39.35 | 39.67 | 39.30 | 39.66 | 1,040,517 | +0.47(+1.19%) |
Jul 26, 2012 | 39.09 | 39.29 | 39.05 | 39.19 | 1,345,497 | +0.63(+1.64%) |
Jul 25, 2012 | 38.63 | 38.70 | 38.42 | 38.56 | 707,282 | +0.16(+0.43%) |
Jul 24, 2012 | 38.50 | 38.50 | 38.11 | 38.39 | 1,560,036 | +0.11(+0.29%) |
Jul 23, 2012 | 37.80 | 38.37 | 37.54 | 38.28 | 1,036,124 | -0.34(-0.89%) |
Jul 20, 2012 | 38.80 | 38.81 | 38.55 | 38.63 | 1,152,710 | +0.03(+0.07%) |
Jul 19, 2012 | 38.55 | 38.73 | 38.50 | 38.60 | 1,082,525 | +0.27(+0.72%) |
Jul 18, 2012 | 37.90 | 38.36 | 37.90 | 38.33 | 1,021,640 | +0.09(+0.23%) |
Jul 17, 2012 | 38.26 | 38.40 | 38.02 | 38.24 | 993,996 | +0.23(+0.60%) |
Jul 16, 2012 | 37.95 | 38.09 | 37.72 | 38.01 | 529,796 | -0.05(-0.13%) |
Jul 13, 2012 | 37.70 | 38.17 | 37.70 | 38.06 | 745,146 | +0.61(+1.63%) |
Jul 12, 2012 | 37.41 | 37.52 | 37.15 | 37.45 | 1,068,349 | -0.69(-1.82%) |
Jul 11, 2012 | 38.24 | 38.28 | 37.98 | 38.14 | 989,784 | +0.38(+1.00%) |
Jul 10, 2012 | 38.11 | 38.30 | 37.67 | 37.76 | 932,120 | +0.03(+0.07%) |
Jul 09, 2012 | 37.76 | 37.82 | 37.67 | 37.74 | 786,150 | +0.13(+0.35%) |
Jul 06, 2012 | 37.65 | 37.87 | 37.57 | 37.61 | 664,316 | -0.27(-0.72%) |
Jul 05, 2012 | 38.09 | 38.09 | 37.74 | 37.88 | 1,126,500 | -0.58(-1.50%) |
Jul 03, 2012 | 38.09 | 38.46 | 38.06 | 38.46 | 1,080,713 | +0.87(+2.32%) |
Jul 02, 2012 | 37.50 | 37.63 | 37.40 | 37.58 | 628,834 | +0.08(+0.20%) |
Jun 29, 2012 | 37.45 | 37.65 | 37.16 | 37.51 | 1,596,598 | +0.90(+2.45%) |
Jun 28, 2012 | 36.67 | 36.74 | 36.33 | 36.61 | 1,236,104 | -0.44(-1.19%) |
Jun 27, 2012 | 36.86 | 37.23 | 36.86 | 37.05 | 1,807,466 | +0.63(+1.73%) |
Jun 26, 2012 | 36.46 | 36.59 | 36.29 | 36.42 | 1,369,394 | +0.49(+1.36%) |
Jun 25, 2012 | 36.08 | 36.12 | 35.84 | 35.93 | 1,165,334 | +0.19(+0.54%) |
Jun 22, 2012 | 35.88 | 35.88 | 35.49 | 35.74 | 780,521 | +0.13(+0.37%) |
Jun 21, 2012 | 36.30 | 36.34 | 35.56 | 35.61 | 1,466,818 | -0.73(-2.00%) |
Jun 20, 2012 | 36.60 | 36.61 | 36.14 | 36.34 | 855,302 | -0.30(-0.82%) |
Jun 19, 2012 | 36.49 | 36.79 | 36.41 | 36.64 | 1,419,080 | +0.82(+2.30%) |
Jun 18, 2012 | 35.81 | 36.01 | 35.68 | 35.81 | 1,183,366 | +0.50(+1.42%) |
Jun 15, 2012 | 35.11 | 35.35 | 35.11 | 35.31 | 1,109,645 | +0.40(+1.14%) |
Jun 14, 2012 | 34.81 | 35.01 | 34.68 | 34.92 | 711,387 | -0.15(-0.43%) |
Jun 13, 2012 | 35.07 | 35.31 | 35.02 | 35.07 | 1,006,941 | -0.05(-0.16%) |
Jun 12, 2012 | 34.92 | 35.15 | 34.84 | 35.12 | 1,053,763 | +0.62(+1.79%) |
Jun 11, 2012 | 34.96 | 34.98 | 34.49 | 34.50 | 1,063,200 | -0.12(-0.34%) |
Jun 08, 2012 | 34.58 | 34.73 | 34.41 | 34.62 | 1,372,414 | -0.47(-1.33%) |
Jun 07, 2012 | 35.52 | 35.59 | 34.98 | 35.09 | 1,107,309 | +0.08(+0.24%) |
Jun 06, 2012 | 34.81 | 35.09 | 34.24 | 35.00 | 1,554,326 | +0.82(+2.39%) |
Jun 05, 2012 | 33.95 | 34.25 | 33.87 | 34.19 | 1,020,907 | +0.08(+0.24%) |
Jun 04, 2012 | 33.99 | 34.26 | 33.96 | 34.11 | 1,083,315 | +0.02(+0.06%) |
Jun 01, 2012 | 34.28 | 34.44 | 34.06 | 34.09 | 1,330,733 | -0.72(-2.07%) |
May 31, 2012 | 34.75 | 34.87 | 34.51 | 34.81 | 1,051,702 | -0.10(-0.29%) |
May 30, 2012 | 34.90 | 35.06 | 34.76 | 34.91 | 926,493 | -0.62(-1.74%) |
May 29, 2012 | 35.52 | 35.61 | 35.27 | 35.53 | 1,102,917 | +0.54(+1.55%) |
May 25, 2012 | 34.94 | 35.07 | 34.85 | 34.98 | 1,627,241 | +0.00(+0.00%) |
May 24, 2012 | 35.56 | 35.59 | 34.82 | 34.98 | 2,700,934 | -1.16(-3.21%) |
May 23, 2012 | 36.05 | 36.16 | 35.81 | 36.14 | 1,372,264 | -0.10(-0.27%) |
May 22, 2012 | 36.47 | 36.52 | 36.12 | 36.24 | 1,229,852 | +0.03(+0.09%) |
May 21, 2012 | 36.15 | 36.22 | 36.09 | 36.21 | 1,661,209 | +0.20(+0.55%) |
May 18, 2012 | 36.10 | 36.23 | 35.93 | 36.01 | 1,079,486 | -0.08(-0.23%) |
May 17, 2012 | 36.57 | 36.65 | 36.09 | 36.09 | 1,455,638 | -0.46(-1.27%) |
May 16, 2012 | 36.71 | 37.05 | 36.55 | 36.55 | 1,834,056 | -0.83(-2.21%) |
May 15, 2012 | 37.58 | 37.62 | 37.28 | 37.38 | 1,657,128 | +0.13(+0.36%) |
May 14, 2012 | 37.51 | 37.61 | 37.22 | 37.24 | 1,083,532 | -0.50(-1.32%) |
May 11, 2012 | 37.57 | 37.85 | 37.47 | 37.74 | 1,049,483 | -0.39(-1.02%) |
May 10, 2012 | 38.32 | 38.43 | 38.07 | 38.13 | 1,461,307 | +0.05(+0.14%) |
May 09, 2012 | 38.07 | 38.25 | 37.96 | 38.08 | 1,664,688 | +0.60(+1.60%) |
May 08, 2012 | 37.85 | 37.98 | 37.24 | 37.48 | 1,518,577 | -0.73(-1.92%) |
May 07, 2012 | 38.10 | 38.35 | 38.09 | 38.21 | 1,076,560 | +0.27(+0.71%) |
May 04, 2012 | 38.24 | 38.33 | 37.90 | 37.94 | 1,602,249 | -0.28(-0.74%) |
May 03, 2012 | 38.45 | 38.49 | 38.16 | 38.22 | 1,736,860 | +0.49(+1.30%) |
May 02, 2012 | 37.61 | 37.81 | 37.50 | 37.73 | 1,555,117 | +0.37(+0.99%) |