Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.07 | 42.34 | 40.92 | 41.13 | 5,187,854 | -0.04(-0.10%) |
Jul 30, 2012 | 42.44 | 42.75 | 40.56 | 41.17 | 5,773,328 | -1.27(-2.99%) |
Jul 27, 2012 | 41.92 | 42.64 | 41.21 | 42.44 | 5,102,801 | +0.93(+2.25%) |
Jul 26, 2012 | 40.50 | 42.23 | 40.38 | 41.51 | 7,695,152 | +1.78(+4.47%) |
Jul 25, 2012 | 39.44 | 40.52 | 39.31 | 39.73 | 6,143,996 | +0.07(+0.19%) |
Jul 24, 2012 | 40.38 | 41.23 | 39.30 | 39.66 | 8,877,082 | -0.23(-0.56%) |
Jul 23, 2012 | 38.21 | 40.19 | 37.95 | 39.88 | 10,379,823 | +1.18(+3.05%) |
Jul 20, 2012 | 39.19 | 40.45 | 38.51 | 38.70 | 24,127,872 | +3.62(+10.32%) |
Jul 19, 2012 | 34.45 | 35.53 | 34.18 | 35.08 | 9,322,692 | +0.82(+2.39%) |
Jul 18, 2012 | 32.89 | 34.91 | 32.75 | 34.26 | 6,631,545 | +0.92(+2.76%) |
Jul 17, 2012 | 32.97 | 33.45 | 32.08 | 33.34 | 5,518,295 | +0.53(+1.62%) |
Jul 16, 2012 | 32.33 | 33.07 | 32.26 | 32.81 | 4,429,248 | -0.61(-1.83%) |
Jul 14, 2012 | 33.36 | 33.61 | 33.02 | 33.42 | 3,625,537 | +0.00(+0.00%) |
Jul 13, 2012 | 33.36 | 33.61 | 33.02 | 33.42 | 3,625,537 | +0.01(+0.03%) |
Jul 12, 2012 | 33.69 | 33.84 | 32.63 | 33.41 | 5,432,572 | -0.58(-1.71%) |
Jul 11, 2012 | 34.80 | 34.95 | 33.67 | 33.99 | 6,200,018 | -0.67(-1.93%) |
Jul 10, 2012 | 36.16 | 36.50 | 34.38 | 34.66 | 6,594,640 | -1.53(-4.23%) |
Jul 09, 2012 | 36.70 | 36.85 | 36.06 | 36.19 | 2,885,482 | -0.52(-1.42%) |
Jul 06, 2012 | 36.31 | 36.82 | 36.10 | 36.71 | 3,732,461 | +0.09(+0.25%) |
Jul 05, 2012 | 36.82 | 37.06 | 36.05 | 36.62 | 4,212,186 | -0.50(-1.35%) |
Jul 03, 2012 | 36.94 | 37.39 | 36.61 | 37.12 | 2,192,839 | +0.21(+0.57%) |
Jul 02, 2012 | 36.60 | 37.05 | 36.03 | 36.91 | 4,325,864 | +0.46(+1.26%) |
Jun 30, 2012 | 35.33 | 36.51 | 35.15 | 36.45 | 5,687,957 | -0.03(-0.08%) |
Jun 29, 2012 | 35.33 | 36.51 | 35.15 | 36.48 | 5,775,745 | +1.78(+5.13%) |
Jun 28, 2012 | 35.16 | 35.30 | 34.00 | 34.70 | 6,538,358 | -0.71(-2.01%) |
Jun 27, 2012 | 36.29 | 36.50 | 35.29 | 35.41 | 6,209,618 | -0.86(-2.37%) |
Jun 26, 2012 | 35.96 | 36.45 | 35.61 | 36.27 | 4,144,137 | +0.40(+1.12%) |
Jun 25, 2012 | 36.88 | 37.25 | 35.70 | 35.87 | 4,907,263 | -0.49(-1.35%) |
Jun 22, 2012 | 36.15 | 36.52 | 36.00 | 36.36 | 3,207,672 | +0.36(+1.00%) |
Jun 21, 2012 | 37.26 | 37.40 | 35.94 | 36.00 | 4,575,054 | -1.47(-3.92%) |
Jun 20, 2012 | 37.36 | 37.64 | 36.89 | 37.47 | 3,264,172 | +0.30(+0.81%) |
Jun 19, 2012 | 37.23 | 37.46 | 36.95 | 37.17 | 4,736,215 | +0.34(+0.92%) |
Jun 18, 2012 | 36.61 | 37.23 | 36.26 | 36.83 | 4,045,015 | -0.02(-0.05%) |
Jun 15, 2012 | 35.34 | 36.87 | 35.31 | 36.85 | 6,981,974 | +1.30(+3.66%) |
Jun 14, 2012 | 36.05 | 36.11 | 35.10 | 35.55 | 4,282,759 | -0.47(-1.30%) |
Jun 13, 2012 | 35.73 | 36.44 | 35.48 | 36.02 | 5,542,564 | +0.07(+0.19%) |
Jun 12, 2012 | 34.95 | 36.57 | 34.89 | 35.95 | 10,450,129 | +1.33(+3.84%) |
Jun 11, 2012 | 35.90 | 36.12 | 34.56 | 34.62 | 5,317,652 | -0.81(-2.29%) |
Jun 08, 2012 | 34.77 | 35.64 | 34.57 | 35.43 | 4,362,332 | +0.30(+0.85%) |
Jun 07, 2012 | 35.69 | 36.31 | 35.05 | 35.13 | 9,138,986 | +0.04(+0.11%) |
Jun 06, 2012 | 33.74 | 35.20 | 33.64 | 35.09 | 8,360,437 | +1.68(+5.03%) |
Jun 05, 2012 | 31.99 | 33.68 | 31.96 | 33.41 | 7,850,919 | +1.75(+5.53%) |
Jun 04, 2012 | 31.35 | 31.77 | 31.02 | 31.66 | 3,781,360 | +0.43(+1.38%) |
Jun 02, 2012 | 31.72 | 32.15 | 30.99 | 31.23 | 5,809,542 | +0.00(+0.00%) |
Jun 01, 2012 | 31.72 | 32.15 | 30.99 | 31.23 | 5,863,962 | -1.47(-4.50%) |
May 31, 2012 | 33.78 | 33.82 | 32.57 | 32.70 | 6,383,945 | -0.92(-2.74%) |
May 30, 2012 | 34.04 | 34.12 | 33.33 | 33.62 | 4,319,307 | -0.83(-2.41%) |
May 29, 2012 | 34.01 | 34.69 | 33.89 | 34.45 | 4,789,269 | +0.72(+2.13%) |
May 25, 2012 | 32.39 | 33.97 | 32.32 | 33.73 | 6,759,364 | +1.48(+4.59%) |
May 24, 2012 | 32.88 | 33.02 | 31.86 | 32.25 | 4,723,377 | -0.67(-2.04%) |
May 23, 2012 | 32.17 | 33.07 | 31.95 | 32.92 | 5,449,368 | +0.30(+0.92%) |
May 22, 2012 | 32.59 | 32.94 | 32.17 | 32.62 | 4,460,096 | +0.06(+0.18%) |
May 21, 2012 | 31.71 | 32.76 | 31.58 | 32.56 | 5,438,561 | +1.04(+3.30%) |
May 18, 2012 | 32.26 | 32.28 | 31.34 | 31.52 | 7,036,678 | -0.83(-2.57%) |
May 17, 2012 | 33.71 | 33.83 | 32.33 | 32.35 | 8,258,255 | -1.11(-3.32%) |
May 16, 2012 | 35.27 | 35.30 | 33.44 | 33.46 | 11,407,811 | -1.59(-4.54%) |
May 15, 2012 | 35.65 | 35.97 | 34.86 | 35.05 | 3,961,963 | -0.74(-2.07%) |
May 14, 2012 | 35.50 | 36.30 | 35.43 | 35.79 | 4,959,379 | +0.09(+0.25%) |
May 11, 2012 | 35.64 | 36.41 | 35.25 | 35.70 | 4,520,986 | +0.12(+0.34%) |
May 10, 2012 | 36.36 | 36.65 | 35.41 | 35.58 | 4,307,627 | -0.43(-1.19%) |
May 09, 2012 | 34.96 | 36.29 | 34.50 | 36.01 | 5,409,649 | +0.54(+1.52%) |
May 08, 2012 | 35.54 | 35.79 | 34.65 | 35.47 | 5,375,426 | -0.42(-1.17%) |
May 07, 2012 | 35.60 | 36.23 | 35.60 | 35.89 | 3,929,334 | -0.05(-0.14%) |
May 04, 2012 | 36.40 | 36.65 | 35.66 | 35.94 | 7,009,154 | -0.69(-1.88%) |
May 03, 2012 | 37.34 | 37.64 | 36.53 | 36.63 | 6,255,810 | -0.81(-2.16%) |
May 02, 2012 | 37.01 | 37.75 | 37.01 | 37.44 | 5,764,362 | +0.04(+0.11%) |