Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.17 | 33.44 | 32.01 | 33.27 | 3,551,683 | +1.25(+3.89%) |
Jul 30, 2012 | 31.59 | 32.17 | 31.35 | 32.02 | 2,914,814 | +0.53(+1.69%) |
Jul 27, 2012 | 31.63 | 32.57 | 31.23 | 31.49 | 3,406,776 | +0.33(+1.06%) |
Jul 26, 2012 | 32.69 | 32.91 | 30.26 | 31.16 | 7,463,876 | -1.01(-3.15%) |
Jul 25, 2012 | 32.13 | 33.30 | 31.13 | 32.17 | 10,403,361 | -6.48(-16.77%) |
Jul 24, 2012 | 41.13 | 41.24 | 38.36 | 38.66 | 6,895,856 | -1.90(-4.69%) |
Jul 23, 2012 | 39.26 | 40.92 | 38.29 | 40.56 | 2,680,342 | +0.63(+1.58%) |
Jul 20, 2012 | 40.31 | 41.26 | 39.85 | 39.93 | 2,485,784 | -0.18(-0.44%) |
Jul 19, 2012 | 40.39 | 42.52 | 39.80 | 40.11 | 2,938,949 | -0.28(-0.70%) |
Jul 18, 2012 | 40.27 | 40.97 | 40.27 | 40.39 | 916,729 | -0.09(-0.22%) |
Jul 17, 2012 | 41.80 | 41.82 | 40.35 | 40.48 | 1,979,862 | -0.56(-1.37%) |
Jul 16, 2012 | 40.83 | 41.12 | 39.52 | 41.04 | 1,136,352 | +0.27(+0.65%) |
Jul 13, 2012 | 39.14 | 41.75 | 38.67 | 40.77 | 2,575,679 | +1.75(+4.49%) |
Jul 12, 2012 | 38.94 | 39.61 | 38.47 | 39.02 | 1,736,624 | -0.36(-0.90%) |
Jul 11, 2012 | 39.98 | 40.44 | 39.11 | 39.38 | 1,037,952 | -0.43(-1.07%) |
Jul 10, 2012 | 40.64 | 40.74 | 38.91 | 39.80 | 1,403,952 | -0.60(-1.50%) |
Jul 09, 2012 | 41.15 | 41.52 | 39.97 | 40.41 | 1,041,360 | -0.82(-1.98%) |
Jul 06, 2012 | 40.76 | 41.39 | 40.33 | 41.23 | 997,476 | +0.08(+0.19%) |
Jul 05, 2012 | 40.99 | 42.19 | 40.65 | 41.15 | 1,706,847 | +0.20(+0.48%) |
Jul 03, 2012 | 40.92 | 41.06 | 39.75 | 40.95 | 634,619 | +0.04(+0.11%) |
Jul 02, 2012 | 39.78 | 41.80 | 39.77 | 40.91 | 2,040,835 | +1.16(+2.93%) |
Jun 29, 2012 | 39.79 | 41.17 | 39.24 | 39.74 | 2,146,487 | +0.99(+2.55%) |
Jun 28, 2012 | 39.10 | 39.36 | 37.51 | 38.75 | 1,359,987 | -0.75(-1.89%) |
Jun 27, 2012 | 39.45 | 40.33 | 39.02 | 39.50 | 1,120,873 | +0.36(+0.93%) |
Jun 26, 2012 | 39.17 | 39.91 | 39.08 | 39.14 | 1,001,456 | -0.05(-0.14%) |
Jun 25, 2012 | 39.80 | 40.36 | 39.11 | 39.19 | 1,302,677 | -1.30(-3.21%) |
Jun 22, 2012 | 38.65 | 40.99 | 38.57 | 40.49 | 4,043,007 | +2.24(+5.86%) |
Jun 21, 2012 | 38.71 | 38.99 | 37.66 | 38.25 | 1,099,510 | -0.25(-0.65%) |
Jun 20, 2012 | 39.22 | 39.22 | 38.01 | 38.50 | 1,540,608 | -0.84(-2.15%) |
Jun 19, 2012 | 40.02 | 40.12 | 38.80 | 39.34 | 2,071,343 | -0.60(-1.49%) |
Jun 18, 2012 | 39.25 | 40.38 | 38.92 | 39.94 | 1,629,393 | +0.47(+1.19%) |
Jun 15, 2012 | 39.29 | 39.53 | 38.68 | 39.47 | 2,244,348 | +0.29(+0.75%) |
Jun 14, 2012 | 38.80 | 39.63 | 37.97 | 39.17 | 1,076,140 | +0.55(+1.43%) |
Jun 13, 2012 | 39.56 | 40.29 | 38.51 | 38.62 | 1,657,866 | -1.41(-3.53%) |
Jun 12, 2012 | 38.27 | 40.08 | 38.06 | 40.03 | 2,380,036 | +1.85(+4.84%) |
Jun 11, 2012 | 39.54 | 39.89 | 37.82 | 38.19 | 2,557,011 | -0.07(-0.19%) |
Jun 08, 2012 | 37.36 | 38.37 | 36.96 | 38.26 | 2,222,792 | +1.20(+3.24%) |
Jun 07, 2012 | 39.13 | 39.13 | 36.98 | 37.06 | 2,094,016 | -1.17(-3.07%) |
Jun 06, 2012 | 36.34 | 38.96 | 36.34 | 38.23 | 2,435,264 | +1.69(+4.62%) |
Jun 05, 2012 | 36.65 | 37.54 | 35.96 | 36.54 | 1,463,755 | -0.36(-0.96%) |
Jun 04, 2012 | 36.60 | 37.01 | 35.68 | 36.90 | 1,714,895 | +0.42(+1.15%) |
Jun 01, 2012 | 37.00 | 37.17 | 35.50 | 36.48 | 2,649,128 | -1.65(-4.34%) |
May 31, 2012 | 38.67 | 38.99 | 37.47 | 38.13 | 2,810,252 | -0.25(-0.65%) |
May 30, 2012 | 39.91 | 39.91 | 37.98 | 38.38 | 2,318,327 | -1.87(-4.64%) |
May 29, 2012 | 40.73 | 40.73 | 39.47 | 40.25 | 1,762,851 | +0.23(+0.58%) |
May 25, 2012 | 39.60 | 40.22 | 39.59 | 40.02 | 2,405,545 | +0.53(+1.35%) |
May 24, 2012 | 40.05 | 40.30 | 39.35 | 39.48 | 1,855,441 | -0.67(-1.66%) |
May 23, 2012 | 37.54 | 40.75 | 37.27 | 40.15 | 3,517,271 | +2.24(+5.91%) |
May 22, 2012 | 37.64 | 39.33 | 37.34 | 37.91 | 2,554,242 | +0.41(+1.09%) |
May 21, 2012 | 36.34 | 37.91 | 35.86 | 37.50 | 2,483,708 | +1.34(+3.71%) |
May 18, 2012 | 36.97 | 36.98 | 35.40 | 36.16 | 3,686,968 | -0.33(-0.90%) |
May 17, 2012 | 38.85 | 38.89 | 36.22 | 36.49 | 2,835,890 | -2.32(-5.98%) |
May 16, 2012 | 38.18 | 38.99 | 37.99 | 38.81 | 3,500,466 | +0.88(+2.32%) |
May 15, 2012 | 37.18 | 38.32 | 36.88 | 37.93 | 2,876,755 | +0.90(+2.43%) |
May 14, 2012 | 36.82 | 37.86 | 36.47 | 37.03 | 1,469,234 | -0.08(-0.22%) |
May 11, 2012 | 36.08 | 37.39 | 36.02 | 37.11 | 1,680,958 | +0.84(+2.30%) |
May 10, 2012 | 36.63 | 37.08 | 35.97 | 36.27 | 1,739,306 | +0.10(+0.27%) |
May 09, 2012 | 36.05 | 36.53 | 35.66 | 36.18 | 1,204,251 | -0.46(-1.26%) |
May 08, 2012 | 36.18 | 36.73 | 35.04 | 36.64 | 2,573,410 | +0.20(+0.56%) |
May 07, 2012 | 35.39 | 36.44 | 35.39 | 36.43 | 3,406,212 | +0.68(+1.92%) |
May 04, 2012 | 35.56 | 36.18 | 35.35 | 35.75 | 5,358,594 | -0.62(-1.71%) |
May 03, 2012 | 37.91 | 38.68 | 35.78 | 36.37 | 3,957,741 | -1.54(-4.06%) |
May 02, 2012 | 38.46 | 39.54 | 37.42 | 37.91 | 8,597,589 | +5.42(+16.70%) |
May 01, 2012 | 32.35 | 33.69 | 32.08 | 32.49 | 5,491,026 | -0.87(-2.61%) |
Apr 30, 2012 | 32.42 | 33.38 | 32.37 | 33.36 | 2,772,383 | +0.57(+1.74%) |
Apr 27, 2012 | 32.23 | 33.66 | 31.91 | 32.79 | 6,647,919 | +2.21(+7.24%) |
Apr 26, 2012 | 30.00 | 30.69 | 29.59 | 30.57 | 2,223,835 | +0.61(+2.05%) |
Apr 25, 2012 | 30.00 | 30.32 | 29.82 | 29.96 | 1,328,993 | +0.28(+0.93%) |
Apr 24, 2012 | 30.05 | 30.41 | 29.55 | 29.68 | 1,042,557 | -0.50(-1.65%) |
Apr 23, 2012 | 30.88 | 30.90 | 30.01 | 30.18 | 3,756,444 | -0.96(-3.08%) |
Apr 20, 2012 | 31.44 | 31.71 | 31.07 | 31.14 | 1,381,236 | -0.18(-0.57%) |
Apr 19, 2012 | 31.42 | 32.40 | 31.27 | 31.32 | 1,197,770 | -0.20(-0.62%) |
Apr 18, 2012 | 30.93 | 31.66 | 30.90 | 31.52 | 1,054,117 | +0.39(+1.26%) |
Apr 17, 2012 | 30.38 | 31.28 | 30.23 | 31.12 | 2,183,084 | +1.04(+3.46%) |
Apr 16, 2012 | 30.80 | 30.98 | 30.00 | 30.08 | 1,033,191 | -0.60(-1.94%) |
Apr 13, 2012 | 31.18 | 31.44 | 30.58 | 30.68 | 629,141 | -0.53(-1.71%) |
Apr 12, 2012 | 30.98 | 31.54 | 30.90 | 31.21 | 1,451,439 | +0.28(+0.91%) |
Apr 11, 2012 | 31.13 | 31.49 | 30.89 | 30.93 | 1,140,870 | +0.18(+0.59%) |
Apr 10, 2012 | 31.52 | 31.62 | 30.66 | 30.75 | 1,297,722 | -0.82(-2.59%) |
Apr 09, 2012 | 31.62 | 31.86 | 31.27 | 31.57 | 1,233,780 | -0.65(-2.01%) |
Apr 05, 2012 | 32.05 | 32.84 | 31.88 | 32.22 | 2,540,185 | -0.02(-0.05%) |
Apr 04, 2012 | 32.38 | 32.73 | 31.84 | 32.24 | 1,838,521 | -0.30(-0.93%) |
Apr 03, 2012 | 33.28 | 33.43 | 32.49 | 32.54 | 2,061,135 | -0.69(-2.09%) |
Apr 02, 2012 | 31.68 | 33.60 | 31.16 | 33.23 | 4,014,036 | +1.51(+4.77%) |
Mar 30, 2012 | 31.37 | 32.78 | 31.36 | 31.72 | 3,427,377 | +0.45(+1.45%) |
Mar 29, 2012 | 30.46 | 31.28 | 30.16 | 31.27 | 1,770,998 | +0.52(+1.71%) |
Mar 28, 2012 | 31.26 | 31.77 | 30.31 | 30.74 | 2,071,963 | -0.64(-2.04%) |
Mar 27, 2012 | 30.50 | 32.06 | 30.15 | 31.38 | 3,258,549 | +0.88(+2.89%) |
Mar 26, 2012 | 29.62 | 30.68 | 29.22 | 30.50 | 2,453,604 | +0.92(+3.10%) |
Mar 23, 2012 | 29.36 | 29.67 | 29.18 | 29.59 | 597,229 | +0.02(+0.06%) |
Mar 22, 2012 | 29.80 | 30.02 | 29.36 | 29.57 | 1,177,496 | -0.46(-1.54%) |
Mar 21, 2012 | 30.39 | 30.59 | 29.66 | 30.03 | 1,480,027 | -0.28(-0.94%) |
Mar 20, 2012 | 29.76 | 30.49 | 29.76 | 30.32 | 1,196,977 | +0.08(+0.26%) |
Mar 19, 2012 | 30.06 | 30.37 | 30.06 | 30.24 | 962,303 | +0.00(+0.00%) |
Mar 16, 2012 | 28.91 | 31.05 | 28.45 | 30.24 | 4,833,188 | +1.36(+4.71%) |
Mar 15, 2012 | 27.69 | 28.94 | 27.50 | 28.87 | 2,607,693 | +1.32(+4.78%) |
Mar 14, 2012 | 27.03 | 27.57 | 26.88 | 27.56 | 1,383,323 | +0.45(+1.67%) |
Mar 13, 2012 | 27.50 | 27.56 | 26.90 | 27.11 | 2,564,502 | -0.20(-0.72%) |
Mar 12, 2012 | 27.33 | 27.62 | 27.12 | 27.30 | 1,676,378 | +0.00(+0.00%) |
Mar 09, 2012 | 27.83 | 27.88 | 27.18 | 27.30 | 793,337 | -0.50(-1.79%) |
Mar 08, 2012 | 27.75 | 28.27 | 27.69 | 27.80 | 1,295,072 | +0.17(+0.61%) |
Mar 07, 2012 | 28.01 | 28.15 | 27.49 | 27.63 | 1,662,063 | -0.31(-1.11%) |
Mar 06, 2012 | 28.01 | 28.28 | 27.39 | 27.94 | 1,163,619 | -0.49(-1.72%) |
Mar 05, 2012 | 28.71 | 28.82 | 28.29 | 28.43 | 729,645 | -0.43(-1.48%) |
Mar 02, 2012 | 28.79 | 29.43 | 28.49 | 28.86 | 1,844,572 | -0.15(-0.52%) |
Mar 01, 2012 | 28.36 | 29.24 | 27.65 | 29.01 | 2,970,270 | +0.35(+1.21%) |
Feb 29, 2012 | 28.74 | 28.84 | 28.16 | 28.66 | 1,525,005 | -0.07(-0.25%) |
Feb 28, 2012 | 28.54 | 29.78 | 28.46 | 28.73 | 2,746,051 | +0.36(+1.25%) |
Feb 27, 2012 | 27.91 | 28.53 | 27.69 | 28.38 | 1,618,614 | +0.10(+0.35%) |
Feb 24, 2012 | 26.85 | 28.46 | 26.85 | 28.28 | 2,141,378 | +1.08(+3.96%) |
Feb 23, 2012 | 26.73 | 27.29 | 26.29 | 27.20 | 2,295,880 | +0.52(+1.97%) |
Feb 22, 2012 | 27.52 | 27.52 | 26.54 | 26.68 | 3,683,301 | -0.60(-2.18%) |
Feb 21, 2012 | 27.22 | 27.34 | 26.79 | 27.27 | 2,769,178 | -0.03(-0.10%) |
Feb 17, 2012 | 27.12 | 27.51 | 26.63 | 27.30 | 2,181,401 | +0.27(+0.99%) |
Feb 16, 2012 | 26.03 | 27.26 | 25.55 | 27.03 | 2,904,844 | +1.00(+3.83%) |
Feb 15, 2012 | 24.72 | 26.77 | 24.47 | 26.04 | 5,535,708 | +1.47(+5.97%) |
Feb 14, 2012 | 25.52 | 25.60 | 23.95 | 24.57 | 4,579,053 | -0.85(-3.36%) |
Feb 13, 2012 | 26.74 | 26.79 | 25.34 | 25.42 | 2,694,723 | -1.29(-4.83%) |
Feb 10, 2012 | 25.81 | 27.47 | 25.48 | 26.71 | 4,074,710 | +0.62(+2.39%) |
Feb 09, 2012 | 25.15 | 26.54 | 24.89 | 26.09 | 14,532,435 | -4.45(-14.56%) |
Feb 08, 2012 | 30.93 | 31.10 | 29.36 | 30.54 | 3,620,908 | -0.44(-1.44%) |
Feb 07, 2012 | 31.37 | 31.55 | 30.96 | 30.98 | 2,514,241 | -0.28(-0.88%) |
Feb 06, 2012 | 31.44 | 31.79 | 31.18 | 31.26 | 2,212,958 | -0.20(-0.65%) |
Feb 03, 2012 | 31.19 | 31.95 | 31.19 | 31.46 | 3,366,133 | +0.44(+1.43%) |
Feb 02, 2012 | 31.37 | 31.66 | 30.08 | 31.02 | 2,752,481 | -0.16(-0.51%) |
Feb 01, 2012 | 29.44 | 31.28 | 29.42 | 31.18 | 4,059,511 | +1.91(+6.53%) |
Jan 31, 2012 | 27.43 | 29.38 | 27.43 | 29.27 | 1,418,039 | +1.13(+4.01%) |
Jan 30, 2012 | 27.53 | 28.31 | 27.25 | 28.14 | 1,017,021 | +0.36(+1.28%) |
Jan 27, 2012 | 27.03 | 27.98 | 26.99 | 27.78 | 1,380,297 | +0.17(+0.61%) |
Jan 26, 2012 | 27.99 | 28.40 | 27.09 | 27.61 | 2,115,754 | -0.39(-1.40%) |
Jan 25, 2012 | 27.17 | 28.75 | 27.17 | 28.00 | 2,641,763 | +0.71(+2.61%) |
Jan 24, 2012 | 26.80 | 27.35 | 26.65 | 27.29 | 1,460,820 | +0.28(+1.02%) |
Jan 23, 2012 | 27.16 | 27.38 | 26.88 | 27.02 | 2,884,811 | -0.02(-0.07%) |
Jan 20, 2012 | 27.05 | 27.11 | 26.52 | 27.03 | 1,470,354 | +0.06(+0.23%) |
Jan 19, 2012 | 25.88 | 27.47 | 25.81 | 26.97 | 3,050,633 | +1.16(+4.48%) |
Jan 18, 2012 | 25.51 | 26.17 | 25.36 | 25.82 | 1,355,189 | +0.04(+0.14%) |
Jan 17, 2012 | 26.30 | 26.50 | 25.71 | 25.78 | 3,609,782 | -0.46(-1.76%) |
Jan 13, 2012 | 25.10 | 26.47 | 24.84 | 26.24 | 2,241,538 | +0.93(+3.69%) |
Jan 12, 2012 | 24.78 | 25.94 | 24.72 | 25.31 | 2,255,281 | +0.60(+2.41%) |
Jan 11, 2012 | 23.73 | 25.10 | 23.62 | 24.71 | 2,027,783 | +0.04(+0.14%) |
Jan 10, 2012 | 23.77 | 25.11 | 23.65 | 24.68 | 4,697,640 | +1.32(+5.67%) |
Jan 09, 2012 | 22.89 | 23.81 | 22.81 | 23.35 | 2,209,938 | +0.61(+2.70%) |
Jan 06, 2012 | 22.69 | 23.14 | 22.38 | 22.74 | 1,669,573 | +0.04(+0.20%) |
Jan 05, 2012 | 21.85 | 22.96 | 21.85 | 22.69 | 1,725,753 | -0.14(-0.62%) |
Jan 04, 2012 | 22.96 | 23.20 | 22.60 | 22.84 | 1,890,209 | +0.42(+1.86%) |
Dec 30, 2011 | 22.22 | 22.72 | 21.91 | 22.42 | 2,022,315 | +0.35(+1.57%) |
Dec 29, 2011 | 22.71 | 22.82 | 22.05 | 22.07 | 2,527,077 | -0.84(-3.69%) |
Dec 28, 2011 | 22.45 | 23.10 | 22.18 | 22.92 | 2,359,829 | -0.15(-0.66%) |
Dec 27, 2011 | 22.55 | 23.21 | 21.90 | 23.07 | 3,246,816 | -0.07(-0.31%) |
Dec 23, 2011 | 21.97 | 24.13 | 21.79 | 23.14 | 3,085,972 | -1.47(-5.96%) |
Dec 21, 2011 | 26.68 | 26.68 | 24.46 | 24.61 | 3,229,370 | -2.29(-8.53%) |
Dec 20, 2011 | 26.23 | 27.23 | 26.21 | 26.90 | 2,268,257 | +1.14(+4.42%) |
Dec 19, 2011 | 25.51 | 26.20 | 25.26 | 25.76 | 1,178,949 | +0.45(+1.79%) |
Dec 16, 2011 | 26.61 | 26.61 | 24.90 | 25.31 | 1,086,972 | +0.12(+0.46%) |
Dec 15, 2011 | 24.78 | 25.88 | 24.54 | 25.19 | 1,593,496 | +1.08(+4.46%) |
Dec 14, 2011 | 25.07 | 25.07 | 23.88 | 24.12 | 499,698 | -0.34(-1.38%) |
Dec 13, 2011 | 25.37 | 25.37 | 24.02 | 24.46 | 508,777 | +0.04(+0.18%) |
Dec 12, 2011 | 25.15 | 25.15 | 24.01 | 24.41 | 442,271 | -0.41(-1.65%) |
Dec 09, 2011 | 24.84 | 24.90 | 23.74 | 24.82 | 805,352 | +1.21(+5.12%) |
Dec 08, 2011 | 23.17 | 24.70 | 22.91 | 23.61 | 809,119 | -0.80(-3.28%) |