Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.16 | 41.88 | 41.05 | 41.66 | 2,870,297 | +0.53(+1.30%) |
Jul 30, 2012 | 41.03 | 41.36 | 40.69 | 41.13 | 1,930,197 | -0.03(-0.08%) |
Jul 27, 2012 | 40.94 | 41.31 | 40.77 | 41.16 | 3,307,202 | +0.24(+0.59%) |
Jul 26, 2012 | 41.54 | 41.54 | 40.15 | 40.92 | 4,478,271 | -0.28(-0.69%) |
Jul 25, 2012 | 39.21 | 41.81 | 39.21 | 41.20 | 4,753,252 | +2.17(+5.56%) |
Jul 24, 2012 | 39.75 | 40.29 | 38.76 | 39.03 | 2,819,249 | -0.52(-1.31%) |
Jul 23, 2012 | 39.39 | 39.61 | 38.93 | 39.55 | 1,818,922 | -0.53(-1.31%) |
Jul 20, 2012 | 40.72 | 40.75 | 39.94 | 40.07 | 3,454,503 | -0.87(-2.13%) |
Jul 19, 2012 | 40.34 | 41.19 | 40.30 | 40.94 | 2,728,734 | +0.73(+1.82%) |
Jul 18, 2012 | 39.13 | 40.26 | 39.11 | 40.21 | 2,199,828 | +0.86(+2.19%) |
Jul 17, 2012 | 39.15 | 39.37 | 38.59 | 39.35 | 2,072,170 | +0.42(+1.08%) |
Jul 16, 2012 | 39.43 | 39.44 | 38.78 | 38.93 | 1,656,546 | -0.67(-1.70%) |
Jul 13, 2012 | 38.93 | 39.63 | 38.85 | 39.60 | 1,208,632 | +0.66(+1.70%) |
Jul 12, 2012 | 38.86 | 39.18 | 38.34 | 38.94 | 1,713,672 | -0.24(-0.62%) |
Jul 11, 2012 | 39.51 | 39.60 | 38.79 | 39.18 | 3,032,720 | -0.41(-1.04%) |
Jul 10, 2012 | 40.17 | 40.66 | 39.43 | 39.59 | 3,047,888 | -0.66(-1.65%) |
Jul 09, 2012 | 40.46 | 40.62 | 40.13 | 40.25 | 2,573,218 | -0.22(-0.55%) |
Jul 06, 2012 | 41.00 | 41.18 | 40.19 | 40.48 | 1,745,971 | -0.90(-2.19%) |
Jul 05, 2012 | 41.50 | 41.70 | 41.31 | 41.38 | 1,618,743 | -0.28(-0.66%) |
Jul 03, 2012 | 40.91 | 41.70 | 40.75 | 41.66 | 1,284,678 | +0.85(+2.09%) |
Jul 02, 2012 | 41.27 | 41.57 | 40.68 | 40.81 | 2,425,945 | -0.66(-1.58%) |
Jun 29, 2012 | 40.98 | 41.46 | 40.85 | 41.46 | 2,096,976 | +1.02(+2.51%) |
Jun 28, 2012 | 40.52 | 40.59 | 39.97 | 40.44 | 2,697,239 | -0.36(-0.89%) |
Jun 27, 2012 | 40.74 | 41.18 | 40.64 | 40.81 | 1,160,734 | +0.08(+0.19%) |
Jun 26, 2012 | 40.34 | 40.91 | 40.21 | 40.73 | 1,635,628 | +0.46(+1.13%) |
Jun 25, 2012 | 41.12 | 41.12 | 40.13 | 40.27 | 2,729,443 | -0.99(-2.40%) |
Jun 22, 2012 | 40.95 | 41.47 | 40.77 | 41.26 | 5,961,566 | +0.34(+0.82%) |
Jun 21, 2012 | 41.52 | 41.53 | 40.85 | 40.93 | 3,222,964 | -0.43(-1.04%) |
Jun 20, 2012 | 41.75 | 42.11 | 41.13 | 41.36 | 3,456,393 | -0.39(-0.93%) |
Jun 19, 2012 | 42.44 | 42.65 | 41.67 | 41.75 | 2,342,851 | -0.51(-1.20%) |
Jun 18, 2012 | 41.69 | 42.40 | 41.66 | 42.25 | 2,608,789 | +0.28(+0.68%) |
Jun 15, 2012 | 41.02 | 42.13 | 40.88 | 41.97 | 3,745,408 | +1.16(+2.85%) |
Jun 14, 2012 | 40.83 | 41.03 | 40.29 | 40.81 | 2,898,605 | -0.04(-0.11%) |
Jun 13, 2012 | 41.00 | 41.40 | 40.55 | 40.85 | 2,655,908 | -0.54(-1.31%) |
Jun 12, 2012 | 41.25 | 41.51 | 40.75 | 41.39 | 3,009,413 | +0.52(+1.27%) |
Jun 11, 2012 | 42.12 | 42.23 | 40.82 | 40.88 | 3,104,120 | -1.01(-2.41%) |
Jun 08, 2012 | 41.46 | 41.99 | 41.44 | 41.88 | 2,616,881 | +0.32(+0.77%) |
Jun 07, 2012 | 42.61 | 42.74 | 41.52 | 41.56 | 2,277,198 | -0.83(-1.95%) |
Jun 06, 2012 | 41.50 | 42.39 | 41.50 | 42.39 | 2,071,618 | +1.04(+2.52%) |
Jun 05, 2012 | 40.35 | 41.47 | 40.18 | 41.35 | 2,218,841 | +0.98(+2.43%) |
Jun 04, 2012 | 40.44 | 40.71 | 40.06 | 40.37 | 1,952,108 | -0.10(-0.26%) |
Jun 01, 2012 | 40.71 | 40.89 | 40.45 | 40.47 | 2,497,685 | -0.97(-2.33%) |
May 31, 2012 | 41.10 | 41.75 | 40.80 | 41.44 | 3,750,828 | +0.23(+0.56%) |
May 30, 2012 | 41.62 | 41.73 | 41.02 | 41.20 | 2,370,882 | -0.88(-2.09%) |
May 29, 2012 | 41.51 | 42.11 | 41.38 | 42.08 | 2,078,063 | +0.70(+1.69%) |
May 25, 2012 | 41.22 | 41.47 | 41.14 | 41.38 | 1,559,081 | +0.26(+0.63%) |
May 24, 2012 | 41.56 | 41.58 | 40.84 | 41.13 | 4,018,745 | -0.45(-1.08%) |
May 23, 2012 | 40.94 | 41.64 | 40.58 | 41.57 | 2,196,041 | +0.31(+0.75%) |
May 22, 2012 | 41.34 | 41.54 | 41.01 | 41.26 | 2,599,431 | -0.04(-0.10%) |
May 21, 2012 | 40.50 | 41.42 | 40.46 | 41.31 | 2,195,166 | +0.83(+2.04%) |
May 18, 2012 | 41.32 | 41.48 | 40.39 | 40.48 | 3,398,273 | -0.78(-1.88%) |
May 17, 2012 | 42.12 | 42.12 | 41.25 | 41.25 | 2,536,129 | -0.77(-1.83%) |
May 16, 2012 | 42.40 | 42.60 | 42.02 | 42.02 | 1,964,837 | -0.29(-0.69%) |
May 15, 2012 | 42.00 | 42.63 | 41.61 | 42.31 | 1,892,432 | +0.22(+0.51%) |
May 14, 2012 | 42.68 | 42.73 | 42.08 | 42.10 | 3,689,278 | -0.84(-1.97%) |
May 11, 2012 | 42.62 | 43.19 | 42.62 | 42.94 | 3,084,703 | +0.25(+0.59%) |
May 10, 2012 | 42.96 | 43.05 | 42.64 | 42.69 | 3,122,269 | -0.15(-0.34%) |
May 09, 2012 | 43.15 | 43.48 | 42.77 | 42.84 | 3,419,164 | -1.04(-2.38%) |
May 08, 2012 | 43.33 | 44.00 | 42.93 | 43.88 | 2,311,026 | +0.03(+0.08%) |
May 07, 2012 | 43.35 | 43.94 | 43.29 | 43.85 | 1,945,739 | +0.23(+0.53%) |
May 04, 2012 | 43.59 | 43.75 | 43.32 | 43.62 | 1,888,921 | -0.16(-0.37%) |
May 03, 2012 | 44.16 | 44.20 | 43.76 | 43.78 | 1,867,026 | -0.46(-1.03%) |
May 02, 2012 | 44.12 | 44.46 | 43.95 | 44.24 | 2,204,726 | -0.11(-0.25%) |