Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.80 | 41.13 | 40.61 | 40.64 | 2,439,370 | +0.28(+0.69%) |
Jul 30, 2012 | 39.86 | 40.48 | 39.78 | 40.36 | 2,298,796 | -0.12(-0.30%) |
Jul 27, 2012 | 40.04 | 40.65 | 39.87 | 40.48 | 4,149,950 | +1.34(+3.42%) |
Jul 26, 2012 | 38.79 | 39.23 | 38.76 | 39.14 | 5,567,337 | +1.29(+3.41%) |
Jul 25, 2012 | 37.42 | 37.85 | 37.27 | 37.85 | 4,450,542 | +0.89(+2.41%) |
Jul 24, 2012 | 37.37 | 37.41 | 36.62 | 36.96 | 3,714,471 | -0.59(-1.57%) |
Jul 23, 2012 | 37.16 | 37.61 | 37.02 | 37.55 | 3,037,748 | -0.53(-1.39%) |
Jul 20, 2012 | 37.81 | 38.13 | 37.77 | 38.08 | 5,161,861 | -0.55(-1.42%) |
Jul 19, 2012 | 38.69 | 38.76 | 38.47 | 38.63 | 3,516,296 | +0.04(+0.10%) |
Jul 18, 2012 | 38.06 | 38.71 | 38.01 | 38.59 | 4,750,478 | +0.95(+2.52%) |
Jul 17, 2012 | 37.53 | 37.69 | 37.08 | 37.64 | 1,786,658 | +0.25(+0.67%) |
Jul 16, 2012 | 37.14 | 37.50 | 37.02 | 37.39 | 1,648,390 | +0.29(+0.78%) |
Jul 13, 2012 | 36.59 | 37.17 | 36.57 | 37.10 | 1,236,609 | +0.29(+0.79%) |
Jul 12, 2012 | 36.76 | 36.92 | 36.53 | 36.81 | 1,629,774 | -0.10(-0.27%) |
Jul 11, 2012 | 36.95 | 37.03 | 36.62 | 36.91 | 1,695,555 | +0.10(+0.27%) |
Jul 10, 2012 | 37.24 | 37.28 | 36.73 | 36.81 | 2,245,033 | -0.46(-1.23%) |
Jul 09, 2012 | 37.04 | 37.27 | 36.88 | 37.27 | 2,061,290 | +0.38(+1.03%) |
Jul 06, 2012 | 37.14 | 37.16 | 36.71 | 36.89 | 1,809,273 | -0.15(-0.40%) |
Jul 05, 2012 | 37.38 | 37.43 | 37.01 | 37.04 | 2,918,777 | -1.20(-3.14%) |
Jul 03, 2012 | 38.04 | 38.41 | 37.94 | 38.24 | 5,406,665 | +0.22(+0.58%) |
Jul 02, 2012 | 37.80 | 38.05 | 37.53 | 38.02 | 6,836,144 | +0.24(+0.64%) |
Jun 29, 2012 | 37.57 | 37.80 | 37.32 | 37.78 | 9,390,114 | +1.61(+4.45%) |
Jun 28, 2012 | 35.96 | 36.17 | 35.74 | 36.17 | 4,928,883 | +0.08(+0.22%) |
Jun 27, 2012 | 36.08 | 36.36 | 35.90 | 36.09 | 3,182,448 | +0.07(+0.19%) |
Jun 26, 2012 | 35.70 | 36.16 | 35.59 | 36.02 | 2,603,185 | +0.24(+0.67%) |
Jun 25, 2012 | 35.66 | 35.88 | 35.50 | 35.78 | 1,535,852 | -0.55(-1.51%) |
Jun 22, 2012 | 36.48 | 36.50 | 36.24 | 36.33 | 4,611,402 | +0.26(+0.72%) |
Jun 21, 2012 | 36.71 | 36.83 | 36.01 | 36.07 | 3,217,545 | -0.39(-1.07%) |
Jun 20, 2012 | 36.28 | 36.68 | 36.14 | 36.46 | 3,191,112 | -0.19(-0.52%) |
Jun 19, 2012 | 36.01 | 36.78 | 35.90 | 36.65 | 4,545,991 | +1.18(+3.33%) |
Jun 18, 2012 | 35.35 | 35.59 | 35.22 | 35.47 | 2,183,966 | -0.02(-0.06%) |
Jun 15, 2012 | 35.43 | 35.53 | 35.34 | 35.49 | 2,197,936 | +0.42(+1.20%) |
Jun 14, 2012 | 35.07 | 35.29 | 34.93 | 35.07 | 2,050,833 | +0.31(+0.89%) |
Jun 13, 2012 | 34.93 | 35.09 | 34.67 | 34.76 | 2,838,614 | +0.00(+0.00%) |
Jun 12, 2012 | 34.49 | 34.80 | 34.16 | 34.76 | 3,068,955 | +0.57(+1.67%) |
Jun 11, 2012 | 34.74 | 34.74 | 34.19 | 34.19 | 1,824,266 | -0.24(-0.70%) |
Jun 08, 2012 | 33.96 | 34.43 | 33.92 | 34.43 | 1,446,605 | +0.32(+0.94%) |
Jun 07, 2012 | 34.62 | 34.62 | 34.07 | 34.11 | 2,020,463 | -0.28(-0.81%) |
Jun 06, 2012 | 34.12 | 34.41 | 33.97 | 34.39 | 2,983,269 | +0.43(+1.27%) |
Jun 05, 2012 | 33.74 | 34.00 | 33.74 | 33.96 | 2,669,574 | +0.15(+0.44%) |
Jun 04, 2012 | 33.81 | 33.89 | 33.47 | 33.81 | 3,040,741 | +0.37(+1.11%) |
Jun 01, 2012 | 33.44 | 33.67 | 33.03 | 33.44 | 4,631,600 | -0.59(-1.73%) |
May 31, 2012 | 34.04 | 34.23 | 33.68 | 34.03 | 2,213,185 | +0.27(+0.80%) |
May 30, 2012 | 33.93 | 34.06 | 33.69 | 33.76 | 3,760,533 | -0.75(-2.17%) |
May 29, 2012 | 34.68 | 34.83 | 34.38 | 34.51 | 2,139,152 | +0.20(+0.58%) |
May 25, 2012 | 34.10 | 34.44 | 34.06 | 34.31 | 3,713,843 | +0.08(+0.23%) |
May 24, 2012 | 34.24 | 34.42 | 33.98 | 34.23 | 3,096,667 | +0.13(+0.38%) |
May 23, 2012 | 34.36 | 34.49 | 33.76 | 34.10 | 3,897,739 | -0.82(-2.35%) |
May 22, 2012 | 34.96 | 35.20 | 34.72 | 34.92 | 4,672,297 | +0.14(+0.40%) |
May 21, 2012 | 34.51 | 34.82 | 34.42 | 34.78 | 6,339,824 | +0.59(+1.73%) |
May 18, 2012 | 34.47 | 34.49 | 34.08 | 34.19 | 4,167,370 | +0.02(+0.06%) |
May 17, 2012 | 34.29 | 34.50 | 34.13 | 34.17 | 9,295,625 | -0.12(-0.35%) |
May 16, 2012 | 34.57 | 34.78 | 34.24 | 34.29 | 12,480,959 | -0.31(-0.90%) |
May 15, 2012 | 34.78 | 34.96 | 34.52 | 34.60 | 3,472,466 | -0.52(-1.48%) |
May 14, 2012 | 35.18 | 35.38 | 35.09 | 35.12 | 2,833,299 | -0.80(-2.23%) |
May 11, 2012 | 35.62 | 36.35 | 35.60 | 35.92 | 5,078,847 | +0.13(+0.36%) |
May 10, 2012 | 36.15 | 36.34 | 35.78 | 35.79 | 3,498,532 | -0.13(-0.36%) |
May 09, 2012 | 35.70 | 36.14 | 35.59 | 35.92 | 2,559,485 | -0.21(-0.58%) |
May 08, 2012 | 36.18 | 36.29 | 35.72 | 36.13 | 2,744,158 | -0.21(-0.58%) |
May 07, 2012 | 35.89 | 36.42 | 35.85 | 36.34 | 3,034,380 | -1.46(-3.86%) |
May 04, 2012 | 38.18 | 38.39 | 37.80 | 37.80 | 6,174,331 | -0.71(-1.84%) |
May 03, 2012 | 38.69 | 38.76 | 38.37 | 38.51 | 2,283,972 | +0.02(+0.05%) |
May 02, 2012 | 38.39 | 38.49 | 38.17 | 38.49 | 3,367,833 | +0.15(+0.39%) |