Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.67 | 38.04 | 36.21 | 37.60 | 4,786,215 | +0.92(+2.51%) |
Jul 30, 2012 | 36.91 | 37.22 | 36.39 | 36.67 | 3,695,189 | -0.53(-1.43%) |
Jul 27, 2012 | 36.03 | 37.43 | 35.98 | 37.21 | 4,241,231 | +1.55(+4.34%) |
Jul 26, 2012 | 35.76 | 36.05 | 35.24 | 35.66 | 2,595,075 | +0.80(+2.29%) |
Jul 25, 2012 | 34.73 | 34.86 | 34.15 | 34.86 | 1,866,033 | +0.40(+1.15%) |
Jul 24, 2012 | 34.65 | 35.22 | 34.04 | 34.47 | 2,322,270 | -0.19(-0.56%) |
Jul 23, 2012 | 34.44 | 34.76 | 34.30 | 34.66 | 1,679,317 | -0.71(-2.01%) |
Jul 20, 2012 | 35.47 | 35.47 | 35.11 | 35.37 | 1,965,095 | -0.47(-1.30%) |
Jul 19, 2012 | 36.08 | 36.32 | 35.71 | 35.84 | 1,905,928 | -0.09(-0.24%) |
Jul 18, 2012 | 34.95 | 36.10 | 34.63 | 35.93 | 2,303,514 | +0.73(+2.08%) |
Jul 17, 2012 | 35.10 | 35.33 | 34.41 | 35.19 | 1,783,100 | +0.25(+0.72%) |
Jul 16, 2012 | 34.88 | 34.96 | 34.34 | 34.94 | 1,399,741 | -0.14(-0.41%) |
Jul 13, 2012 | 34.63 | 35.24 | 34.62 | 35.09 | 2,045,455 | +0.92(+2.69%) |
Jul 12, 2012 | 33.69 | 34.42 | 33.21 | 34.17 | 3,386,428 | +0.03(+0.08%) |
Jul 11, 2012 | 35.21 | 35.22 | 33.85 | 34.14 | 2,846,010 | -0.99(-2.81%) |
Jul 10, 2012 | 35.74 | 36.26 | 34.81 | 35.12 | 2,229,589 | -0.40(-1.11%) |
Jul 09, 2012 | 36.20 | 36.22 | 35.37 | 35.52 | 2,174,198 | -0.55(-1.52%) |
Jul 06, 2012 | 35.65 | 36.16 | 35.42 | 36.06 | 3,048,373 | -0.08(-0.22%) |
Jul 05, 2012 | 36.56 | 36.67 | 36.02 | 36.14 | 2,554,400 | -0.45(-1.24%) |
Jul 03, 2012 | 36.85 | 36.85 | 36.03 | 36.60 | 1,785,238 | +0.84(+2.35%) |
Jul 02, 2012 | 36.47 | 36.58 | 35.65 | 35.75 | 6,103,277 | -0.47(-1.29%) |
Jun 29, 2012 | 35.65 | 36.42 | 35.41 | 36.22 | 3,522,105 | +1.61(+4.65%) |
Jun 28, 2012 | 34.20 | 34.71 | 33.91 | 34.61 | 4,217,847 | -0.07(-0.21%) |
Jun 27, 2012 | 34.20 | 34.75 | 33.97 | 34.68 | 4,076,242 | +0.77(+2.27%) |
Jun 26, 2012 | 33.27 | 34.24 | 33.16 | 33.91 | 3,612,598 | +0.95(+2.88%) |
Jun 25, 2012 | 33.27 | 33.27 | 32.67 | 32.96 | 2,983,831 | -0.83(-2.45%) |
Jun 22, 2012 | 33.80 | 33.92 | 33.36 | 33.79 | 3,386,437 | +0.28(+0.84%) |
Jun 21, 2012 | 35.23 | 35.46 | 33.39 | 33.51 | 2,211,153 | -1.73(-4.90%) |
Jun 20, 2012 | 35.39 | 35.73 | 34.82 | 35.24 | 2,147,152 | -0.24(-0.67%) |
Jun 19, 2012 | 34.79 | 35.65 | 34.69 | 35.47 | 2,319,702 | +1.11(+3.24%) |
Jun 18, 2012 | 33.90 | 34.49 | 33.68 | 34.36 | 1,240,925 | +0.30(+0.89%) |
Jun 15, 2012 | 33.80 | 34.19 | 33.47 | 34.06 | 2,082,096 | +0.45(+1.33%) |
Jun 14, 2012 | 33.04 | 33.81 | 33.02 | 33.61 | 2,444,672 | +0.59(+1.79%) |
Jun 13, 2012 | 33.78 | 33.78 | 32.83 | 33.02 | 2,215,473 | -0.85(-2.51%) |
Jun 12, 2012 | 33.05 | 33.91 | 32.70 | 33.87 | 2,909,832 | +1.07(+3.27%) |
Jun 11, 2012 | 34.66 | 34.66 | 32.73 | 32.80 | 2,373,959 | -1.33(-3.90%) |
Jun 08, 2012 | 33.60 | 34.15 | 33.12 | 34.13 | 2,036,494 | +0.29(+0.87%) |
Jun 07, 2012 | 33.63 | 34.27 | 33.61 | 33.83 | 4,647,345 | +0.59(+1.76%) |
Jun 06, 2012 | 32.55 | 33.25 | 32.50 | 33.25 | 3,584,924 | +1.24(+3.86%) |
Jun 05, 2012 | 30.71 | 32.09 | 30.68 | 32.01 | 3,948,242 | +1.07(+3.47%) |
Jun 04, 2012 | 31.19 | 31.42 | 29.71 | 30.94 | 5,844,223 | -0.25(-0.80%) |
Jun 01, 2012 | 32.37 | 32.37 | 30.80 | 31.19 | 5,478,888 | -2.11(-6.34%) |
May 31, 2012 | 34.00 | 34.00 | 32.51 | 33.30 | 4,803,822 | -0.62(-1.83%) |
May 30, 2012 | 34.65 | 34.89 | 33.88 | 33.92 | 4,279,953 | -1.47(-4.16%) |
May 29, 2012 | 34.53 | 35.62 | 34.42 | 35.39 | 4,716,779 | +1.34(+3.93%) |
May 25, 2012 | 34.24 | 34.41 | 33.79 | 34.06 | 4,285,701 | +0.44(+1.32%) |
May 24, 2012 | 32.96 | 33.62 | 32.82 | 33.61 | 4,511,638 | +0.72(+2.20%) |
May 23, 2012 | 32.03 | 33.07 | 31.47 | 32.89 | 2,988,914 | +0.37(+1.14%) |
May 22, 2012 | 32.99 | 33.21 | 32.30 | 32.52 | 2,434,833 | -0.29(-0.87%) |
May 21, 2012 | 31.67 | 32.89 | 31.55 | 32.80 | 3,124,839 | +1.17(+3.68%) |
May 18, 2012 | 31.87 | 32.18 | 31.47 | 31.64 | 2,776,092 | -0.14(-0.43%) |
May 17, 2012 | 33.19 | 33.21 | 31.77 | 31.77 | 3,210,981 | -1.36(-4.10%) |
May 16, 2012 | 33.88 | 34.44 | 33.11 | 33.13 | 2,536,177 | -0.66(-1.95%) |
May 15, 2012 | 34.54 | 34.71 | 33.68 | 33.79 | 2,303,166 | -0.72(-2.07%) |
May 14, 2012 | 34.94 | 34.96 | 34.47 | 34.51 | 2,410,802 | -1.02(-2.88%) |
May 11, 2012 | 35.42 | 35.87 | 35.34 | 35.53 | 1,631,383 | -0.23(-0.64%) |
May 10, 2012 | 36.38 | 36.50 | 35.67 | 35.76 | 1,924,835 | -0.10(-0.28%) |
May 09, 2012 | 35.62 | 36.37 | 35.31 | 35.86 | 3,195,495 | -0.35(-0.97%) |
May 08, 2012 | 36.32 | 36.35 | 35.46 | 36.21 | 3,758,224 | -0.43(-1.17%) |
May 07, 2012 | 36.09 | 36.90 | 36.03 | 36.64 | 2,942,086 | +0.37(+1.03%) |
May 04, 2012 | 37.59 | 37.62 | 36.23 | 36.27 | 2,947,322 | -1.57(-4.14%) |
May 03, 2012 | 38.68 | 38.87 | 37.66 | 37.83 | 2,958,875 | -0.87(-2.24%) |
May 02, 2012 | 38.62 | 38.76 | 38.16 | 38.70 | 3,337,719 | -0.20(-0.51%) |