Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.51 | 41.53 | 40.58 | 40.90 | 12,307,156 | -0.43(-1.04%) |
Jul 30, 2012 | 40.87 | 41.85 | 40.87 | 41.33 | 10,562,945 | +0.41(+1.01%) |
Jul 27, 2012 | 39.71 | 40.92 | 39.65 | 40.92 | 10,304,638 | +1.22(+3.06%) |
Jul 26, 2012 | 39.24 | 40.05 | 39.13 | 39.70 | 7,535,952 | +1.07(+2.77%) |
Jul 25, 2012 | 38.69 | 38.88 | 38.08 | 38.63 | 6,476,947 | +0.23(+0.60%) |
Jul 24, 2012 | 39.09 | 39.14 | 37.92 | 38.40 | 10,093,926 | -0.57(-1.46%) |
Jul 23, 2012 | 39.00 | 39.22 | 38.53 | 38.97 | 9,761,447 | -0.67(-1.69%) |
Jul 20, 2012 | 39.81 | 39.99 | 39.48 | 39.64 | 9,566,308 | -0.45(-1.12%) |
Jul 19, 2012 | 41.06 | 41.13 | 40.09 | 40.09 | 8,747,069 | -0.83(-2.03%) |
Jul 18, 2012 | 40.60 | 41.17 | 40.47 | 40.92 | 6,163,894 | +0.11(+0.26%) |
Jul 17, 2012 | 41.06 | 41.22 | 40.29 | 40.82 | 6,608,470 | -0.11(-0.28%) |
Jul 16, 2012 | 41.20 | 41.97 | 40.82 | 40.93 | 18,656,424 | +0.68(+1.70%) |
Jul 13, 2012 | 39.84 | 40.31 | 39.72 | 40.25 | 6,491,133 | +0.50(+1.26%) |
Jul 12, 2012 | 38.98 | 39.97 | 38.83 | 39.75 | 8,160,574 | +0.41(+1.04%) |
Jul 11, 2012 | 39.25 | 39.38 | 38.68 | 39.34 | 6,707,203 | -0.03(-0.09%) |
Jul 10, 2012 | 40.45 | 40.89 | 39.36 | 39.37 | 8,763,454 | -1.03(-2.56%) |
Jul 09, 2012 | 40.69 | 40.75 | 39.66 | 40.40 | 11,808,827 | -0.97(-2.35%) |
Jul 06, 2012 | 41.32 | 41.71 | 41.17 | 41.38 | 8,726,810 | -0.23(-0.54%) |
Jul 05, 2012 | 41.26 | 41.69 | 41.08 | 41.60 | 6,373,742 | +0.22(+0.52%) |
Jul 03, 2012 | 41.18 | 41.54 | 40.92 | 41.39 | 5,194,658 | +0.18(+0.43%) |
Jul 02, 2012 | 40.76 | 41.21 | 40.30 | 41.21 | 6,598,972 | +0.92(+2.28%) |
Jun 29, 2012 | 40.04 | 40.30 | 39.87 | 40.29 | 9,981,389 | +0.83(+2.09%) |
Jun 28, 2012 | 40.22 | 40.32 | 39.04 | 39.47 | 10,278,366 | -0.99(-2.46%) |
Jun 27, 2012 | 40.58 | 40.82 | 40.39 | 40.46 | 4,745,217 | -0.03(-0.07%) |
Jun 26, 2012 | 40.26 | 40.69 | 40.00 | 40.49 | 6,615,688 | +0.35(+0.86%) |
Jun 25, 2012 | 40.55 | 40.69 | 40.14 | 40.14 | 7,472,119 | -0.61(-1.51%) |
Jun 22, 2012 | 39.49 | 40.76 | 39.40 | 40.76 | 9,298,281 | +1.30(+3.30%) |
Jun 21, 2012 | 40.17 | 40.54 | 39.44 | 39.46 | 5,917,177 | -0.72(-1.78%) |
Jun 20, 2012 | 40.08 | 40.28 | 39.45 | 40.17 | 5,335,338 | +0.12(+0.29%) |
Jun 19, 2012 | 40.19 | 40.26 | 39.88 | 40.05 | 7,340,064 | +0.18(+0.46%) |
Jun 18, 2012 | 39.81 | 40.09 | 39.56 | 39.87 | 6,731,817 | -0.10(-0.25%) |
Jun 15, 2012 | 39.60 | 39.97 | 39.34 | 39.97 | 8,672,773 | +0.72(+1.82%) |
Jun 14, 2012 | 38.38 | 39.34 | 38.37 | 39.26 | 7,954,439 | +0.87(+2.27%) |
Jun 13, 2012 | 38.88 | 39.17 | 38.22 | 38.39 | 6,535,191 | -0.75(-1.92%) |
Jun 12, 2012 | 38.78 | 39.34 | 38.50 | 39.14 | 6,177,465 | +0.37(+0.94%) |
Jun 11, 2012 | 39.39 | 39.46 | 38.74 | 38.77 | 6,302,529 | -0.25(-0.65%) |
Jun 08, 2012 | 38.64 | 39.03 | 38.49 | 39.02 | 7,942,003 | +0.08(+0.20%) |
Jun 07, 2012 | 39.77 | 39.82 | 38.78 | 38.94 | 10,074,087 | -0.40(-1.02%) |
Jun 06, 2012 | 38.84 | 39.34 | 38.67 | 39.34 | 10,389,008 | +1.10(+2.89%) |
Jun 05, 2012 | 37.57 | 38.39 | 37.49 | 38.24 | 10,345,829 | +0.74(+1.98%) |
Jun 04, 2012 | 36.69 | 37.61 | 36.54 | 37.50 | 10,318,481 | +0.79(+2.16%) |
Jun 01, 2012 | 37.34 | 37.40 | 36.53 | 36.70 | 11,993,213 | -1.38(-3.62%) |
May 31, 2012 | 38.62 | 38.69 | 37.38 | 38.08 | 11,380,248 | -0.48(-1.23%) |
May 30, 2012 | 38.49 | 38.94 | 38.34 | 38.56 | 7,197,078 | -0.42(-1.07%) |
May 29, 2012 | 39.10 | 39.32 | 38.71 | 38.98 | 4,972,040 | +0.20(+0.50%) |
May 25, 2012 | 39.02 | 39.53 | 38.61 | 38.78 | 7,415,757 | -0.55(-1.40%) |
May 24, 2012 | 39.35 | 40.17 | 38.98 | 39.33 | 11,538,893 | +0.26(+0.66%) |
May 23, 2012 | 38.52 | 39.08 | 38.09 | 39.07 | 9,342,708 | +0.34(+0.88%) |
May 22, 2012 | 38.43 | 39.19 | 38.25 | 38.73 | 13,149,599 | +0.27(+0.70%) |
May 21, 2012 | 37.10 | 38.48 | 36.93 | 38.46 | 13,674,158 | +1.50(+4.06%) |
May 18, 2012 | 37.66 | 37.90 | 36.96 | 36.96 | 11,862,546 | -0.38(-1.01%) |
May 17, 2012 | 38.77 | 38.77 | 37.33 | 37.34 | 12,828,562 | -1.01(-2.64%) |
May 16, 2012 | 39.24 | 39.39 | 38.29 | 38.35 | 13,823,741 | -0.48(-1.23%) |
May 15, 2012 | 38.85 | 39.34 | 38.72 | 38.83 | 7,224,790 | +0.00(+0.01%) |
May 14, 2012 | 39.17 | 39.44 | 38.83 | 38.83 | 12,983,588 | -0.75(-1.88%) |
May 11, 2012 | 39.35 | 40.06 | 39.25 | 39.57 | 8,423,159 | -0.05(-0.14%) |
May 10, 2012 | 39.89 | 40.22 | 39.18 | 39.62 | 12,333,817 | +0.01(+0.04%) |
May 09, 2012 | 39.89 | 40.47 | 39.44 | 39.61 | 10,669,450 | -0.83(-2.04%) |
May 08, 2012 | 40.66 | 40.86 | 39.63 | 40.44 | 11,102,634 | -0.42(-1.03%) |
May 07, 2012 | 40.72 | 41.48 | 40.72 | 40.86 | 11,521,184 | -0.33(-0.81%) |
May 04, 2012 | 40.94 | 41.40 | 40.64 | 41.19 | 15,708,388 | -0.26(-0.62%) |
May 03, 2012 | 42.44 | 42.60 | 41.19 | 41.45 | 16,135,157 | -0.84(-2.00%) |
May 02, 2012 | 41.85 | 42.92 | 41.22 | 42.29 | 23,108,390 | -0.42(-0.98%) |