Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.24 | 36.41 | 35.79 | 35.97 | 13,556,242 | -0.28(-0.77%) |
Jul 30, 2012 | 36.30 | 36.45 | 36.05 | 36.25 | 8,792,346 | -0.07(-0.20%) |
Jul 27, 2012 | 36.26 | 36.45 | 36.00 | 36.32 | 20,744,590 | +0.38(+1.05%) |
Jul 26, 2012 | 35.70 | 36.03 | 35.23 | 35.95 | 16,621,959 | +0.77(+2.18%) |
Jul 25, 2012 | 35.85 | 36.08 | 34.92 | 35.18 | 19,236,106 | -0.93(-2.56%) |
Jul 24, 2012 | 36.37 | 36.43 | 35.57 | 36.11 | 10,519,888 | -0.27(-0.74%) |
Jul 23, 2012 | 36.23 | 36.47 | 35.91 | 36.38 | 11,641,158 | -0.62(-1.68%) |
Jul 20, 2012 | 37.05 | 37.05 | 36.68 | 37.00 | 11,871,371 | -0.25(-0.67%) |
Jul 19, 2012 | 37.28 | 37.37 | 36.97 | 37.25 | 11,309,556 | +0.17(+0.46%) |
Jul 18, 2012 | 36.71 | 37.16 | 36.59 | 37.08 | 9,345,437 | +0.32(+0.87%) |
Jul 17, 2012 | 36.42 | 36.81 | 35.97 | 36.76 | 10,579,852 | +0.54(+1.48%) |
Jul 16, 2012 | 35.86 | 36.33 | 35.66 | 36.22 | 9,200,282 | +0.31(+0.87%) |
Jul 13, 2012 | 35.42 | 35.95 | 35.34 | 35.91 | 8,396,960 | +0.65(+1.85%) |
Jul 12, 2012 | 35.17 | 35.43 | 34.94 | 35.26 | 9,895,328 | -0.25(-0.70%) |
Jul 11, 2012 | 34.94 | 35.69 | 34.87 | 35.50 | 17,548,540 | +0.57(+1.65%) |
Jul 10, 2012 | 35.67 | 35.76 | 34.77 | 34.93 | 11,784,718 | -0.56(-1.56%) |
Jul 09, 2012 | 35.71 | 35.76 | 35.30 | 35.48 | 20,720,546 | -0.27(-0.77%) |
Jul 06, 2012 | 35.77 | 35.86 | 35.43 | 35.76 | 25,999,122 | -0.35(-0.96%) |
Jul 05, 2012 | 36.72 | 36.78 | 36.05 | 36.10 | 30,440,048 | -0.74(-2.00%) |
Jul 03, 2012 | 36.58 | 36.88 | 36.46 | 36.84 | 8,856,252 | +0.44(+1.22%) |
Jul 02, 2012 | 36.55 | 36.64 | 36.05 | 36.40 | 9,436,778 | -0.10(-0.27%) |
Jun 29, 2012 | 36.37 | 36.50 | 36.08 | 36.50 | 13,055,175 | +0.88(+2.48%) |
Jun 28, 2012 | 35.31 | 35.67 | 35.05 | 35.61 | 12,930,159 | +0.05(+0.15%) |
Jun 27, 2012 | 35.20 | 35.66 | 35.10 | 35.56 | 13,980,014 | +0.53(+1.51%) |
Jun 26, 2012 | 34.84 | 35.20 | 34.62 | 35.03 | 11,557,783 | +0.44(+1.28%) |
Jun 25, 2012 | 34.50 | 34.65 | 34.15 | 34.59 | 10,663,384 | -0.29(-0.84%) |
Jun 22, 2012 | 34.74 | 35.07 | 34.45 | 34.88 | 19,268,754 | +0.42(+1.23%) |
Jun 21, 2012 | 35.48 | 35.58 | 34.40 | 34.46 | 19,230,896 | -1.10(-3.09%) |
Jun 20, 2012 | 36.14 | 36.28 | 35.26 | 35.56 | 18,001,960 | -0.78(-2.16%) |
Jun 19, 2012 | 36.25 | 36.57 | 36.12 | 36.34 | 14,507,359 | +0.37(+1.04%) |
Jun 18, 2012 | 35.94 | 36.08 | 35.62 | 35.97 | 13,550,709 | -0.25(-0.70%) |
Jun 15, 2012 | 35.76 | 36.22 | 35.73 | 36.22 | 19,211,894 | +0.51(+1.43%) |
Jun 14, 2012 | 35.29 | 35.85 | 35.13 | 35.71 | 14,851,058 | +0.38(+1.07%) |
Jun 13, 2012 | 35.68 | 35.82 | 35.16 | 35.33 | 13,849,304 | -0.40(-1.11%) |
Jun 12, 2012 | 35.44 | 35.76 | 35.23 | 35.73 | 11,397,884 | +0.54(+1.54%) |
Jun 11, 2012 | 35.60 | 35.77 | 35.14 | 35.19 | 14,207,926 | -0.06(-0.17%) |
Jun 08, 2012 | 35.12 | 35.45 | 34.99 | 35.25 | 13,216,856 | +0.10(+0.30%) |
Jun 07, 2012 | 35.42 | 35.65 | 35.10 | 35.14 | 21,750,070 | +0.15(+0.43%) |
Jun 06, 2012 | 34.22 | 34.99 | 34.22 | 34.99 | 23,099,076 | +1.12(+3.30%) |
Jun 05, 2012 | 33.82 | 33.96 | 33.54 | 33.88 | 14,794,809 | +0.37(+1.11%) |
Jun 04, 2012 | 33.57 | 33.65 | 33.06 | 33.50 | 14,174,430 | +0.07(+0.22%) |
Jun 01, 2012 | 33.57 | 33.73 | 33.24 | 33.43 | 24,780,646 | -0.63(-1.86%) |
May 31, 2012 | 34.09 | 34.38 | 33.53 | 34.07 | 18,620,818 | +0.08(+0.23%) |
May 30, 2012 | 34.41 | 34.46 | 33.90 | 33.99 | 14,814,785 | -0.80(-2.31%) |
May 29, 2012 | 34.56 | 34.94 | 34.43 | 34.79 | 16,822,408 | +0.76(+2.23%) |
May 25, 2012 | 34.11 | 34.25 | 33.94 | 34.03 | 8,860,017 | -0.02(-0.06%) |
May 24, 2012 | 34.20 | 34.22 | 33.68 | 34.05 | 11,228,031 | +0.03(+0.10%) |
May 23, 2012 | 33.50 | 34.04 | 33.29 | 34.02 | 13,035,276 | +0.27(+0.81%) |
May 22, 2012 | 33.96 | 34.26 | 33.54 | 33.75 | 13,636,342 | -0.07(-0.19%) |
May 21, 2012 | 33.19 | 33.88 | 33.18 | 33.81 | 14,461,352 | +0.62(+1.87%) |
May 18, 2012 | 33.52 | 33.71 | 33.09 | 33.19 | 20,039,948 | -0.24(-0.72%) |
May 17, 2012 | 33.83 | 34.01 | 33.42 | 33.43 | 13,220,741 | -0.31(-0.91%) |
May 16, 2012 | 34.02 | 34.25 | 33.74 | 33.74 | 15,909,650 | -0.14(-0.40%) |
May 15, 2012 | 34.18 | 34.26 | 33.80 | 33.88 | 12,521,817 | -0.26(-0.76%) |
May 14, 2012 | 33.96 | 34.29 | 33.86 | 34.13 | 48,674,032 | -0.37(-1.07%) |
May 11, 2012 | 34.83 | 35.15 | 34.46 | 34.50 | 48,526,148 | -0.46(-1.33%) |
May 10, 2012 | 34.88 | 35.21 | 34.71 | 34.97 | 47,805,368 | +0.48(+1.40%) |
May 09, 2012 | 34.62 | 34.78 | 33.97 | 34.48 | 16,777,826 | -0.54(-1.55%) |
May 08, 2012 | 34.08 | 35.14 | 34.00 | 35.02 | 21,731,816 | +0.62(+1.80%) |
May 07, 2012 | 33.69 | 34.46 | 33.62 | 34.40 | 18,909,442 | +0.12(+0.34%) |
May 04, 2012 | 34.69 | 34.82 | 34.15 | 34.29 | 19,295,826 | -0.70(-2.01%) |
May 03, 2012 | 35.26 | 35.44 | 34.70 | 34.99 | 19,967,278 | -0.21(-0.60%) |
May 02, 2012 | 36.00 | 36.00 | 35.10 | 35.20 | 22,764,022 | -1.24(-3.40%) |