Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.57 | 40.58 | 39.91 | 39.96 | 15,156,845 | -0.82(-2.01%) |
Jul 30, 2012 | 40.94 | 41.17 | 40.44 | 40.78 | 11,785,199 | -0.35(-0.86%) |
Jul 27, 2012 | 40.58 | 41.56 | 40.52 | 41.13 | 11,936,831 | +0.61(+1.51%) |
Jul 26, 2012 | 39.62 | 40.55 | 39.62 | 40.52 | 16,374,792 | +1.41(+3.60%) |
Jul 25, 2012 | 39.43 | 39.70 | 39.05 | 39.11 | 10,924,766 | -0.08(-0.20%) |
Jul 24, 2012 | 39.02 | 39.28 | 38.75 | 39.18 | 11,553,712 | +0.16(+0.41%) |
Jul 23, 2012 | 38.37 | 39.24 | 38.11 | 39.02 | 13,810,555 | +0.20(+0.51%) |
Jul 20, 2012 | 38.96 | 39.11 | 38.75 | 38.82 | 11,661,728 | -0.20(-0.51%) |
Jul 19, 2012 | 39.06 | 39.34 | 38.67 | 39.02 | 13,883,145 | +0.04(+0.10%) |
Jul 18, 2012 | 38.74 | 39.08 | 38.53 | 38.98 | 12,044,031 | +0.15(+0.37%) |
Jul 17, 2012 | 38.99 | 39.12 | 38.50 | 38.84 | 21,572,992 | -0.56(-1.42%) |
Jul 16, 2012 | 39.67 | 39.67 | 39.00 | 39.40 | 11,079,508 | -0.49(-1.23%) |
Jul 13, 2012 | 39.71 | 39.97 | 39.59 | 39.89 | 10,388,421 | +0.41(+1.05%) |
Jul 12, 2012 | 39.11 | 39.70 | 38.95 | 39.47 | 12,452,022 | -0.09(-0.23%) |
Jul 11, 2012 | 39.98 | 40.29 | 39.34 | 39.57 | 13,157,924 | -0.42(-1.05%) |
Jul 10, 2012 | 40.16 | 40.39 | 39.86 | 39.99 | 10,930,711 | +0.08(+0.19%) |
Jul 09, 2012 | 39.97 | 40.05 | 39.61 | 39.91 | 8,008,744 | -0.02(-0.06%) |
Jul 06, 2012 | 39.66 | 40.02 | 39.58 | 39.93 | 9,317,126 | +0.03(+0.08%) |
Jul 05, 2012 | 39.33 | 40.04 | 39.29 | 39.90 | 11,800,558 | +0.35(+0.89%) |
Jul 03, 2012 | 39.72 | 39.80 | 38.95 | 39.55 | 17,330,584 | -1.04(-2.57%) |
Jul 02, 2012 | 40.58 | 40.77 | 40.21 | 40.59 | 12,718,721 | +0.02(+0.04%) |
Jun 29, 2012 | 40.02 | 40.58 | 39.96 | 40.58 | 12,654,590 | +1.00(+2.52%) |
Jun 28, 2012 | 39.34 | 39.71 | 38.97 | 39.58 | 14,387,405 | +0.11(+0.27%) |
Jun 27, 2012 | 39.74 | 39.76 | 39.37 | 39.47 | 15,963,676 | -0.25(-0.64%) |
Jun 26, 2012 | 39.53 | 39.99 | 39.29 | 39.73 | 12,017,850 | +0.28(+0.70%) |
Jun 25, 2012 | 39.50 | 39.60 | 39.21 | 39.45 | 13,171,173 | -0.38(-0.96%) |
Jun 22, 2012 | 39.59 | 39.83 | 39.35 | 39.83 | 29,975,350 | +0.58(+1.48%) |
Jun 21, 2012 | 40.44 | 40.58 | 39.24 | 39.25 | 26,180,018 | -1.20(-2.97%) |
Jun 20, 2012 | 40.66 | 40.80 | 40.08 | 40.45 | 12,245,188 | -0.11(-0.26%) |
Jun 19, 2012 | 40.39 | 40.75 | 40.23 | 40.56 | 13,608,262 | +0.50(+1.24%) |
Jun 18, 2012 | 39.76 | 40.30 | 39.55 | 40.06 | 15,195,947 | +0.34(+0.87%) |
Jun 15, 2012 | 39.89 | 40.20 | 39.52 | 39.72 | 22,829,576 | -0.22(-0.56%) |
Jun 14, 2012 | 39.40 | 40.25 | 39.26 | 39.94 | 21,564,744 | +0.91(+2.33%) |
Jun 13, 2012 | 39.65 | 39.74 | 38.91 | 39.03 | 18,967,770 | -0.97(-2.43%) |
Jun 12, 2012 | 39.47 | 40.05 | 39.36 | 40.00 | 11,761,296 | +0.68(+1.73%) |
Jun 11, 2012 | 40.27 | 40.35 | 39.27 | 39.32 | 15,317,424 | -0.77(-1.91%) |
Jun 08, 2012 | 39.21 | 40.09 | 39.09 | 40.09 | 17,420,106 | +0.85(+2.17%) |
Jun 07, 2012 | 39.14 | 39.52 | 38.98 | 39.24 | 27,024,260 | +0.49(+1.26%) |
Jun 06, 2012 | 37.90 | 38.75 | 37.78 | 38.75 | 25,248,216 | +1.29(+3.43%) |
Jun 05, 2012 | 37.12 | 37.58 | 36.97 | 37.46 | 12,351,899 | +0.12(+0.33%) |
Jun 04, 2012 | 36.69 | 37.43 | 36.56 | 37.34 | 20,855,510 | +0.61(+1.67%) |
Jun 01, 2012 | 37.41 | 37.71 | 36.69 | 36.72 | 16,509,981 | -1.06(-2.80%) |
May 31, 2012 | 38.00 | 38.11 | 37.64 | 37.78 | 18,568,408 | -0.28(-0.74%) |
May 30, 2012 | 37.94 | 38.12 | 37.45 | 38.06 | 15,666,350 | -0.05(-0.14%) |
May 29, 2012 | 38.00 | 38.23 | 37.73 | 38.12 | 11,210,423 | +0.48(+1.28%) |
May 25, 2012 | 37.87 | 38.13 | 37.54 | 37.64 | 12,899,570 | -0.21(-0.54%) |
May 24, 2012 | 37.17 | 37.85 | 37.05 | 37.84 | 12,744,923 | +0.74(+1.99%) |
May 23, 2012 | 36.52 | 37.15 | 36.41 | 37.10 | 17,720,654 | +0.37(+0.99%) |
May 22, 2012 | 36.53 | 36.98 | 36.30 | 36.74 | 19,741,666 | +0.49(+1.37%) |
May 21, 2012 | 35.39 | 36.40 | 35.30 | 36.24 | 16,700,294 | +0.43(+1.19%) |
May 18, 2012 | 35.78 | 36.19 | 35.57 | 35.82 | 17,027,748 | +0.02(+0.06%) |
May 17, 2012 | 37.06 | 37.07 | 35.79 | 35.79 | 20,626,864 | -1.33(-3.59%) |
May 16, 2012 | 37.22 | 37.54 | 37.11 | 37.13 | 19,386,400 | +0.08(+0.21%) |
May 15, 2012 | 36.46 | 37.68 | 35.95 | 37.05 | 37,867,728 | -0.92(-2.43%) |
May 14, 2012 | 38.17 | 38.51 | 37.85 | 37.97 | 16,195,911 | -0.35(-0.91%) |
May 11, 2012 | 38.25 | 38.73 | 38.10 | 38.32 | 13,779,602 | -0.21(-0.55%) |
May 10, 2012 | 38.46 | 38.63 | 38.34 | 38.53 | 21,101,982 | +0.39(+1.02%) |
May 09, 2012 | 38.21 | 38.34 | 37.95 | 38.15 | 23,033,680 | -0.39(-1.01%) |
May 08, 2012 | 38.99 | 39.04 | 37.92 | 38.53 | 20,739,954 | -0.59(-1.50%) |
May 07, 2012 | 39.28 | 39.46 | 39.10 | 39.12 | 11,207,854 | -0.43(-1.10%) |
May 04, 2012 | 39.81 | 39.86 | 39.36 | 39.55 | 11,255,137 | -0.39(-0.97%) |
May 03, 2012 | 40.12 | 40.25 | 39.76 | 39.94 | 13,736,573 | -0.18(-0.46%) |
May 02, 2012 | 39.73 | 40.23 | 39.69 | 40.13 | 13,279,669 | +0.30(+0.75%) |