Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.97 | 38.35 | 36.50 | 37.90 | 4,748,217 | +0.93(+2.51%) |
Jul 30, 2012 | 37.21 | 37.52 | 36.69 | 36.97 | 3,665,852 | -0.54(-1.43%) |
Jul 27, 2012 | 36.32 | 37.73 | 36.27 | 37.50 | 4,207,560 | +1.56(+4.34%) |
Jul 26, 2012 | 36.05 | 36.34 | 35.52 | 35.95 | 2,574,473 | +0.80(+2.29%) |
Jul 25, 2012 | 35.00 | 35.14 | 34.42 | 35.14 | 1,851,218 | +0.40(+1.15%) |
Jul 24, 2012 | 34.92 | 35.50 | 34.32 | 34.74 | 2,303,833 | -0.20(-0.56%) |
Jul 23, 2012 | 34.71 | 35.04 | 34.58 | 34.94 | 1,665,985 | -0.72(-2.01%) |
Jul 20, 2012 | 35.76 | 35.76 | 35.40 | 35.66 | 1,949,494 | -0.47(-1.30%) |
Jul 19, 2012 | 36.37 | 36.61 | 36.00 | 36.13 | 1,890,796 | -0.09(-0.24%) |
Jul 18, 2012 | 35.23 | 36.39 | 34.91 | 36.21 | 2,285,226 | +0.74(+2.08%) |
Jul 17, 2012 | 35.38 | 35.61 | 34.69 | 35.48 | 1,768,944 | +0.25(+0.72%) |
Jul 16, 2012 | 35.16 | 35.24 | 34.61 | 35.22 | 1,388,629 | -0.14(-0.41%) |
Jul 13, 2012 | 34.90 | 35.52 | 34.90 | 35.37 | 2,029,216 | +0.93(+2.69%) |
Jul 12, 2012 | 33.96 | 34.69 | 33.47 | 34.44 | 3,359,543 | +0.03(+0.08%) |
Jul 11, 2012 | 35.49 | 35.50 | 34.12 | 34.41 | 2,823,415 | -0.99(-2.80%) |
Jul 10, 2012 | 36.03 | 36.55 | 35.09 | 35.40 | 2,211,889 | -0.40(-1.11%) |
Jul 09, 2012 | 36.49 | 36.51 | 35.65 | 35.80 | 2,156,937 | -0.55(-1.52%) |
Jul 06, 2012 | 35.93 | 36.45 | 35.71 | 36.35 | 3,024,171 | -0.08(-0.22%) |
Jul 05, 2012 | 36.85 | 36.96 | 36.31 | 36.43 | 2,534,120 | -0.46(-1.24%) |
Jul 03, 2012 | 37.15 | 37.15 | 36.32 | 36.89 | 1,771,064 | +0.85(+2.35%) |
Jul 02, 2012 | 36.76 | 36.87 | 35.93 | 36.04 | 6,054,823 | -0.47(-1.29%) |
Jun 29, 2012 | 35.93 | 36.71 | 35.70 | 36.51 | 3,494,143 | +1.62(+4.65%) |
Jun 28, 2012 | 34.47 | 34.99 | 34.18 | 34.89 | 4,184,361 | -0.07(-0.21%) |
Jun 27, 2012 | 34.47 | 35.03 | 34.24 | 34.96 | 4,043,880 | +0.78(+2.27%) |
Jun 26, 2012 | 33.53 | 34.52 | 33.42 | 34.18 | 3,583,918 | +0.96(+2.88%) |
Jun 25, 2012 | 33.53 | 33.53 | 32.93 | 33.23 | 2,960,142 | -0.83(-2.45%) |
Jun 22, 2012 | 34.07 | 34.19 | 33.63 | 34.06 | 3,359,552 | +0.28(+0.84%) |
Jun 21, 2012 | 35.51 | 35.74 | 33.66 | 33.78 | 2,193,598 | -1.74(-4.90%) |
Jun 20, 2012 | 35.67 | 36.02 | 35.10 | 35.52 | 2,130,106 | -0.24(-0.67%) |
Jun 19, 2012 | 35.07 | 35.93 | 34.97 | 35.76 | 2,301,285 | +1.12(+3.24%) |
Jun 18, 2012 | 34.17 | 34.76 | 33.95 | 34.63 | 1,231,073 | +0.30(+0.89%) |
Jun 15, 2012 | 34.07 | 34.47 | 33.74 | 34.33 | 2,065,566 | +0.45(+1.33%) |
Jun 14, 2012 | 33.30 | 34.08 | 33.29 | 33.88 | 2,425,264 | +0.59(+1.79%) |
Jun 13, 2012 | 34.05 | 34.05 | 33.09 | 33.29 | 2,197,885 | -0.86(-2.51%) |
Jun 12, 2012 | 33.32 | 34.18 | 32.97 | 34.14 | 2,886,730 | +1.08(+3.27%) |
Jun 11, 2012 | 34.94 | 34.94 | 33.00 | 33.06 | 2,355,112 | -1.34(-3.90%) |
Jun 08, 2012 | 33.87 | 34.42 | 33.38 | 34.40 | 2,020,326 | +0.30(+0.87%) |
Jun 07, 2012 | 33.90 | 34.55 | 33.88 | 34.11 | 4,610,450 | +0.59(+1.76%) |
Jun 06, 2012 | 32.81 | 33.51 | 32.76 | 33.51 | 3,556,464 | +1.25(+3.87%) |
Jun 05, 2012 | 30.95 | 32.35 | 30.93 | 32.27 | 3,916,898 | +1.08(+3.47%) |
Jun 04, 2012 | 31.44 | 31.67 | 29.95 | 31.19 | 5,797,826 | -0.25(-0.80%) |
Jun 01, 2012 | 32.63 | 32.63 | 31.04 | 31.44 | 5,435,392 | -2.13(-6.34%) |
May 31, 2012 | 34.27 | 34.27 | 32.77 | 33.56 | 4,765,685 | -0.63(-1.83%) |
May 30, 2012 | 34.93 | 35.17 | 34.16 | 34.19 | 4,245,974 | -1.48(-4.16%) |
May 29, 2012 | 34.80 | 35.90 | 34.70 | 35.68 | 4,679,333 | +1.35(+3.93%) |
May 25, 2012 | 34.52 | 34.68 | 34.06 | 34.33 | 4,251,677 | +0.45(+1.32%) |
May 24, 2012 | 33.23 | 33.89 | 33.08 | 33.88 | 4,475,821 | +0.73(+2.20%) |
May 23, 2012 | 32.29 | 33.33 | 31.72 | 33.15 | 2,965,185 | +0.37(+1.14%) |
May 22, 2012 | 33.25 | 33.47 | 32.56 | 32.78 | 2,415,503 | -0.29(-0.87%) |
May 21, 2012 | 31.92 | 33.15 | 31.81 | 33.07 | 3,100,031 | +1.18(+3.68%) |
May 18, 2012 | 32.12 | 32.44 | 31.72 | 31.89 | 2,754,053 | -0.14(-0.43%) |
May 17, 2012 | 33.46 | 33.48 | 32.02 | 32.03 | 3,185,489 | -1.37(-4.10%) |
May 16, 2012 | 34.16 | 34.71 | 33.38 | 33.40 | 2,516,043 | -0.66(-1.95%) |
May 15, 2012 | 34.81 | 34.99 | 33.95 | 34.06 | 2,284,881 | -0.72(-2.07%) |
May 14, 2012 | 35.22 | 35.24 | 34.75 | 34.78 | 2,391,663 | -1.03(-2.88%) |
May 11, 2012 | 35.70 | 36.16 | 35.63 | 35.81 | 1,618,431 | -0.23(-0.64%) |
May 10, 2012 | 36.67 | 36.79 | 35.95 | 36.04 | 1,909,553 | -0.10(-0.28%) |
May 09, 2012 | 35.90 | 36.66 | 35.59 | 36.15 | 3,170,126 | -0.35(-0.97%) |
May 08, 2012 | 36.61 | 36.64 | 35.74 | 36.50 | 3,728,387 | -0.43(-1.17%) |
May 07, 2012 | 36.38 | 37.19 | 36.32 | 36.93 | 2,918,728 | +0.37(+1.03%) |
May 04, 2012 | 37.89 | 37.92 | 36.52 | 36.56 | 2,923,923 | -1.58(-4.14%) |
May 03, 2012 | 38.99 | 39.18 | 37.96 | 38.14 | 2,935,384 | -0.87(-2.24%) |
May 02, 2012 | 38.93 | 39.07 | 38.47 | 39.01 | 3,311,221 | -0.20(-0.51%) |