Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.36 | 41.38 | 40.44 | 40.76 | 12,350,942 | -0.43(-1.04%) |
Jul 30, 2012 | 40.72 | 41.71 | 40.72 | 41.18 | 10,600,525 | +0.41(+1.01%) |
Jul 27, 2012 | 39.56 | 40.77 | 39.51 | 40.77 | 10,341,299 | +1.21(+3.06%) |
Jul 26, 2012 | 39.10 | 39.90 | 38.99 | 39.56 | 7,562,763 | +1.07(+2.77%) |
Jul 25, 2012 | 38.56 | 38.74 | 37.95 | 38.49 | 6,499,990 | +0.23(+0.60%) |
Jul 24, 2012 | 38.96 | 39.00 | 37.78 | 38.27 | 10,129,838 | -0.57(-1.46%) |
Jul 23, 2012 | 38.86 | 39.08 | 38.40 | 38.83 | 9,796,175 | -0.67(-1.69%) |
Jul 20, 2012 | 39.67 | 39.85 | 39.34 | 39.50 | 9,600,342 | -0.45(-1.12%) |
Jul 19, 2012 | 40.91 | 40.98 | 39.95 | 39.95 | 8,778,189 | -0.83(-2.03%) |
Jul 18, 2012 | 40.46 | 41.02 | 40.33 | 40.78 | 6,185,824 | +0.11(+0.26%) |
Jul 17, 2012 | 40.92 | 41.08 | 40.15 | 40.67 | 6,631,981 | -0.11(-0.28%) |
Jul 16, 2012 | 41.05 | 41.82 | 40.68 | 40.79 | 18,722,798 | +0.68(+1.70%) |
Jul 13, 2012 | 39.70 | 40.17 | 39.58 | 40.11 | 6,514,226 | +0.50(+1.26%) |
Jul 12, 2012 | 38.84 | 39.82 | 38.69 | 39.61 | 8,189,607 | +0.41(+1.04%) |
Jul 11, 2012 | 39.11 | 39.24 | 38.54 | 39.20 | 6,731,066 | -0.03(-0.09%) |
Jul 10, 2012 | 40.31 | 40.74 | 39.22 | 39.23 | 8,794,632 | -1.03(-2.56%) |
Jul 09, 2012 | 40.55 | 40.61 | 39.52 | 40.26 | 11,850,840 | -0.97(-2.35%) |
Jul 06, 2012 | 41.17 | 41.57 | 41.02 | 41.23 | 8,757,858 | -0.23(-0.54%) |
Jul 05, 2012 | 41.12 | 41.54 | 40.93 | 41.45 | 6,396,418 | +0.24(+0.58%) |
Jul 03, 2012 | 41.01 | 41.37 | 40.75 | 41.21 | 5,216,328 | +0.17(+0.43%) |
Jul 02, 2012 | 40.59 | 41.04 | 40.13 | 41.04 | 6,626,499 | +0.91(+2.28%) |
Jun 29, 2012 | 39.88 | 40.14 | 39.71 | 40.13 | 10,023,026 | +0.82(+2.09%) |
Jun 28, 2012 | 40.05 | 40.15 | 38.88 | 39.30 | 10,321,241 | -0.99(-2.46%) |
Jun 27, 2012 | 40.41 | 40.65 | 40.22 | 40.29 | 4,765,011 | -0.03(-0.07%) |
Jun 26, 2012 | 40.09 | 40.52 | 39.84 | 40.32 | 6,643,285 | +0.35(+0.86%) |
Jun 25, 2012 | 40.38 | 40.52 | 39.98 | 39.98 | 7,503,289 | -0.61(-1.51%) |
Jun 22, 2012 | 39.33 | 40.59 | 39.24 | 40.59 | 9,337,068 | +1.30(+3.30%) |
Jun 21, 2012 | 40.00 | 40.37 | 39.28 | 39.29 | 5,941,860 | -0.71(-1.78%) |
Jun 20, 2012 | 39.91 | 40.11 | 39.29 | 40.00 | 5,357,594 | +0.12(+0.29%) |
Jun 19, 2012 | 40.02 | 40.10 | 39.72 | 39.89 | 7,370,683 | +0.18(+0.46%) |
Jun 18, 2012 | 39.64 | 39.93 | 39.40 | 39.71 | 6,759,898 | -0.10(-0.25%) |
Jun 15, 2012 | 39.44 | 39.81 | 39.18 | 39.81 | 8,708,951 | +0.71(+1.82%) |
Jun 14, 2012 | 38.22 | 39.18 | 38.21 | 39.09 | 7,987,620 | +0.87(+2.27%) |
Jun 13, 2012 | 38.72 | 39.01 | 38.06 | 38.23 | 6,562,452 | -0.75(-1.91%) |
Jun 12, 2012 | 38.62 | 39.17 | 38.34 | 38.97 | 6,203,234 | +0.36(+0.94%) |
Jun 11, 2012 | 39.23 | 39.30 | 38.58 | 38.61 | 6,328,819 | -0.25(-0.65%) |
Jun 08, 2012 | 38.48 | 38.87 | 38.33 | 38.86 | 7,975,132 | +0.08(+0.20%) |
Jun 07, 2012 | 39.60 | 39.66 | 38.62 | 38.78 | 10,116,110 | -0.40(-1.02%) |
Jun 06, 2012 | 38.68 | 39.18 | 38.51 | 39.18 | 10,432,345 | +1.10(+2.89%) |
Jun 05, 2012 | 37.41 | 38.23 | 37.34 | 38.08 | 10,388,986 | +0.74(+1.98%) |
Jun 04, 2012 | 36.54 | 37.46 | 36.39 | 37.34 | 10,361,524 | +0.79(+2.16%) |
Jun 01, 2012 | 37.19 | 37.25 | 36.37 | 36.55 | 12,043,242 | -1.37(-3.62%) |
May 31, 2012 | 38.46 | 38.53 | 37.22 | 37.92 | 11,427,720 | -0.47(-1.23%) |
May 30, 2012 | 38.33 | 38.77 | 38.18 | 38.40 | 7,227,100 | -0.42(-1.07%) |
May 29, 2012 | 38.93 | 39.16 | 38.55 | 38.81 | 4,992,781 | +0.20(+0.50%) |
May 25, 2012 | 38.86 | 39.36 | 38.45 | 38.62 | 7,446,692 | -0.55(-1.40%) |
May 24, 2012 | 39.19 | 40.00 | 38.82 | 39.17 | 11,587,027 | +0.26(+0.66%) |
May 23, 2012 | 38.36 | 38.92 | 37.93 | 38.91 | 9,381,681 | +0.34(+0.88%) |
May 22, 2012 | 38.27 | 39.02 | 38.09 | 38.57 | 13,204,452 | +0.27(+0.70%) |
May 21, 2012 | 36.94 | 38.32 | 36.78 | 38.30 | 13,731,199 | +1.49(+4.06%) |
May 18, 2012 | 37.51 | 37.74 | 36.81 | 36.81 | 11,912,030 | -0.38(-1.01%) |
May 17, 2012 | 38.60 | 38.60 | 37.18 | 37.18 | 12,882,075 | -1.01(-2.64%) |
May 16, 2012 | 39.08 | 39.23 | 38.13 | 38.19 | 13,881,405 | -0.48(-1.23%) |
May 15, 2012 | 38.69 | 39.18 | 38.56 | 38.67 | 7,254,927 | +0.00(+0.01%) |
May 14, 2012 | 39.01 | 39.28 | 38.66 | 38.66 | 13,037,748 | -0.74(-1.88%) |
May 11, 2012 | 39.18 | 39.89 | 39.09 | 39.41 | 8,458,295 | -0.05(-0.14%) |
May 10, 2012 | 39.72 | 40.05 | 39.02 | 39.46 | 12,385,267 | +0.01(+0.04%) |
May 09, 2012 | 39.73 | 40.31 | 39.28 | 39.45 | 10,713,957 | -0.82(-2.04%) |
May 08, 2012 | 40.49 | 40.69 | 39.47 | 40.27 | 11,148,948 | -0.42(-1.03%) |
May 07, 2012 | 40.55 | 41.31 | 40.55 | 40.69 | 11,569,244 | -0.33(-0.81%) |
May 04, 2012 | 40.77 | 41.23 | 40.47 | 41.02 | 15,773,914 | -0.26(-0.62%) |
May 03, 2012 | 42.26 | 42.43 | 41.02 | 41.27 | 16,202,464 | -0.84(-2.00%) |
May 02, 2012 | 41.67 | 42.75 | 41.05 | 42.12 | 23,204,786 | -0.42(-0.98%) |