Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.77 | 43.50 | 42.74 | 43.13 | 16,880,064 | +0.38(+0.90%) |
Jul 30, 2012 | 42.80 | 43.25 | 42.61 | 42.74 | 10,982,781 | -0.14(-0.32%) |
Jul 27, 2012 | 42.51 | 43.02 | 42.14 | 42.88 | 16,680,853 | +0.82(+1.94%) |
Jul 26, 2012 | 41.94 | 42.47 | 41.73 | 42.07 | 15,063,846 | +0.67(+1.62%) |
Jul 25, 2012 | 40.97 | 41.70 | 40.76 | 41.39 | 15,208,247 | +0.36(+0.87%) |
Jul 24, 2012 | 41.50 | 41.54 | 40.68 | 41.04 | 12,130,653 | -0.39(-0.93%) |
Jul 23, 2012 | 40.85 | 41.67 | 40.52 | 41.42 | 16,599,487 | -0.26(-0.62%) |
Jul 20, 2012 | 42.05 | 42.34 | 41.65 | 41.68 | 17,474,018 | -0.55(-1.29%) |
Jul 19, 2012 | 42.53 | 42.56 | 41.54 | 42.23 | 36,033,036 | +1.72(+4.26%) |
Jul 18, 2012 | 39.43 | 40.93 | 39.42 | 40.50 | 30,077,200 | +1.15(+2.92%) |
Jul 17, 2012 | 39.46 | 39.98 | 38.37 | 39.36 | 22,048,148 | +0.07(+0.18%) |
Jul 16, 2012 | 39.93 | 39.98 | 38.99 | 39.28 | 16,064,899 | -0.45(-1.13%) |
Jul 13, 2012 | 38.76 | 39.88 | 38.75 | 39.73 | 14,011,518 | +0.90(+2.33%) |
Jul 12, 2012 | 38.91 | 39.30 | 38.38 | 38.83 | 16,170,121 | -0.46(-1.18%) |
Jul 11, 2012 | 39.72 | 39.85 | 38.75 | 39.29 | 20,290,992 | -0.58(-1.45%) |
Jul 10, 2012 | 40.10 | 40.37 | 39.60 | 39.87 | 13,938,102 | -0.11(-0.27%) |
Jul 09, 2012 | 40.03 | 40.47 | 39.69 | 39.98 | 10,801,442 | +0.01(+0.02%) |
Jul 06, 2012 | 40.37 | 40.63 | 39.62 | 39.97 | 11,782,265 | -0.68(-1.67%) |
Jul 05, 2012 | 40.66 | 40.96 | 40.30 | 40.65 | 14,314,760 | -0.01(-0.02%) |
Jul 03, 2012 | 40.41 | 40.86 | 40.29 | 40.66 | 10,487,417 | +0.43(+1.07%) |
Jul 02, 2012 | 40.22 | 40.37 | 39.65 | 40.23 | 13,691,989 | -0.01(-0.03%) |
Jun 29, 2012 | 40.26 | 40.43 | 39.36 | 40.24 | 18,748,168 | +1.00(+2.54%) |
Jun 28, 2012 | 39.44 | 39.89 | 38.86 | 39.24 | 18,440,702 | -0.44(-1.11%) |
Jun 27, 2012 | 38.95 | 40.06 | 38.91 | 39.68 | 16,531,415 | +0.72(+1.84%) |
Jun 26, 2012 | 38.86 | 39.38 | 38.60 | 38.97 | 19,486,354 | +0.26(+0.68%) |
Jun 25, 2012 | 39.84 | 40.01 | 38.63 | 38.70 | 26,155,374 | -1.51(-3.75%) |
Jun 22, 2012 | 39.94 | 40.42 | 39.85 | 40.21 | 18,197,048 | +0.37(+0.93%) |
Jun 21, 2012 | 41.31 | 41.44 | 39.77 | 39.84 | 21,106,178 | -1.35(-3.28%) |
Jun 20, 2012 | 41.32 | 41.68 | 40.95 | 41.19 | 18,566,576 | -0.01(-0.03%) |
Jun 19, 2012 | 41.02 | 41.42 | 40.95 | 41.21 | 13,881,554 | +0.18(+0.44%) |
Jun 18, 2012 | 40.55 | 41.41 | 40.32 | 41.02 | 17,696,338 | +0.20(+0.48%) |
Jun 15, 2012 | 40.75 | 41.31 | 40.19 | 40.83 | 42,856,744 | -0.21(-0.51%) |
Jun 14, 2012 | 42.55 | 42.56 | 40.48 | 41.04 | 37,690,540 | -1.55(-3.65%) |
Jun 13, 2012 | 42.89 | 43.13 | 42.40 | 42.59 | 10,418,810 | -0.33(-0.77%) |
Jun 12, 2012 | 41.88 | 42.96 | 41.62 | 42.93 | 20,704,230 | +1.16(+2.79%) |
Jun 11, 2012 | 42.61 | 42.85 | 41.67 | 41.76 | 17,275,398 | -0.70(-1.65%) |
Jun 08, 2012 | 41.86 | 42.58 | 41.58 | 42.46 | 12,262,566 | +0.55(+1.31%) |
Jun 07, 2012 | 42.74 | 43.00 | 41.79 | 41.91 | 12,671,088 | -0.29(-0.69%) |
Jun 06, 2012 | 41.48 | 42.32 | 41.37 | 42.21 | 17,928,514 | +0.89(+2.14%) |
Jun 05, 2012 | 40.14 | 41.41 | 40.07 | 41.32 | 16,232,424 | +0.96(+2.38%) |
Jun 04, 2012 | 39.83 | 40.41 | 39.69 | 40.36 | 17,013,276 | +0.53(+1.32%) |
Jun 01, 2012 | 40.45 | 40.76 | 39.64 | 39.83 | 24,209,060 | -1.58(-3.82%) |
May 31, 2012 | 41.40 | 41.70 | 40.68 | 41.41 | 18,557,860 | -0.10(-0.24%) |
May 30, 2012 | 41.54 | 41.92 | 41.10 | 41.52 | 15,305,967 | -0.50(-1.19%) |
May 29, 2012 | 41.66 | 42.27 | 41.45 | 42.01 | 15,247,693 | +0.77(+1.87%) |
May 25, 2012 | 41.16 | 41.54 | 41.01 | 41.24 | 11,151,966 | +0.12(+0.30%) |
May 24, 2012 | 42.03 | 42.22 | 40.76 | 41.12 | 18,688,464 | -0.71(-1.70%) |
May 23, 2012 | 41.37 | 42.04 | 41.08 | 41.83 | 21,251,004 | +0.15(+0.36%) |
May 22, 2012 | 41.31 | 41.95 | 41.27 | 41.68 | 22,255,738 | +0.51(+1.24%) |
May 21, 2012 | 40.19 | 41.43 | 40.19 | 41.17 | 28,241,926 | +0.89(+2.22%) |
May 18, 2012 | 41.35 | 41.95 | 40.09 | 40.28 | 27,983,936 | -0.85(-2.06%) |
May 17, 2012 | 42.64 | 42.71 | 40.69 | 41.13 | 33,393,084 | -1.40(-3.30%) |
May 16, 2012 | 44.37 | 44.56 | 42.50 | 42.53 | 29,248,052 | -1.68(-3.79%) |
May 15, 2012 | 44.29 | 44.97 | 44.09 | 44.21 | 14,702,292 | -0.01(-0.03%) |
May 14, 2012 | 44.01 | 44.71 | 43.87 | 44.22 | 10,496,661 | -0.29(-0.65%) |
May 11, 2012 | 44.65 | 45.37 | 44.30 | 44.51 | 12,932,274 | -0.45(-0.99%) |
May 10, 2012 | 45.04 | 45.19 | 44.77 | 44.96 | 11,538,389 | +0.34(+0.76%) |
May 09, 2012 | 44.58 | 45.26 | 44.48 | 44.62 | 17,038,142 | -0.47(-1.05%) |
May 08, 2012 | 44.42 | 45.20 | 43.79 | 45.09 | 19,582,478 | +0.54(+1.21%) |
May 07, 2012 | 44.09 | 44.84 | 44.07 | 44.55 | 12,227,305 | +0.01(+0.02%) |
May 04, 2012 | 45.36 | 45.38 | 44.17 | 44.55 | 19,541,668 | -1.18(-2.58%) |
May 03, 2012 | 46.40 | 46.57 | 45.66 | 45.73 | 11,195,587 | -0.50(-1.07%) |
May 02, 2012 | 45.48 | 46.27 | 45.16 | 46.22 | 14,417,874 | +0.43(+0.94%) |