Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.21 | 33.50 | 32.73 | 32.88 | 7,348,687 | -0.18(-0.54%) |
Jul 30, 2012 | 32.45 | 33.18 | 32.33 | 33.06 | 8,386,473 | +0.71(+2.19%) |
Jul 27, 2012 | 32.96 | 32.98 | 31.84 | 32.35 | 13,233,126 | -0.38(-1.16%) |
Jul 26, 2012 | 31.57 | 33.06 | 31.00 | 32.73 | 26,770,412 | -1.07(-3.17%) |
Jul 25, 2012 | 33.84 | 34.47 | 33.33 | 33.80 | 9,379,676 | +0.69(+2.08%) |
Jul 24, 2012 | 34.13 | 34.13 | 32.88 | 33.11 | 9,097,030 | -0.50(-1.49%) |
Jul 23, 2012 | 34.02 | 34.07 | 33.51 | 33.61 | 6,883,436 | -0.96(-2.78%) |
Jul 20, 2012 | 34.74 | 35.04 | 34.43 | 34.57 | 6,510,596 | -0.20(-0.58%) |
Jul 19, 2012 | 34.74 | 35.23 | 34.43 | 34.77 | 8,501,968 | +0.46(+1.34%) |
Jul 18, 2012 | 34.41 | 34.72 | 33.95 | 34.31 | 7,312,489 | -0.34(-0.98%) |
Jul 17, 2012 | 34.81 | 34.95 | 33.97 | 34.65 | 6,819,785 | -0.22(-0.63%) |
Jul 16, 2012 | 35.06 | 35.10 | 34.47 | 34.87 | 7,061,231 | +0.03(+0.09%) |
Jul 13, 2012 | 34.84 | 35.19 | 34.52 | 34.84 | 7,269,712 | +0.28(+0.81%) |
Jul 12, 2012 | 34.54 | 34.76 | 33.67 | 34.56 | 13,021,669 | -0.39(-1.12%) |
Jul 11, 2012 | 35.57 | 35.67 | 34.47 | 34.95 | 12,914,832 | -0.68(-1.91%) |
Jul 10, 2012 | 36.82 | 37.05 | 35.37 | 35.63 | 7,725,661 | -1.00(-2.73%) |
Jul 09, 2012 | 36.90 | 37.09 | 36.22 | 36.63 | 6,007,513 | -0.23(-0.62%) |
Jul 06, 2012 | 37.38 | 37.95 | 36.85 | 36.86 | 7,411,540 | -1.24(-3.25%) |
Jul 05, 2012 | 38.27 | 38.41 | 37.88 | 38.10 | 9,722,326 | -0.61(-1.58%) |
Jul 03, 2012 | 38.47 | 39.00 | 38.20 | 38.71 | 5,209,442 | +1.26(+3.36%) |
Jul 02, 2012 | 37.57 | 37.91 | 37.08 | 37.45 | 4,355,407 | -0.12(-0.32%) |
Jun 29, 2012 | 37.66 | 37.77 | 36.87 | 37.57 | 9,027,271 | +1.34(+3.70%) |
Jun 28, 2012 | 36.20 | 36.30 | 35.55 | 36.23 | 7,509,852 | -0.35(-0.96%) |
Jun 27, 2012 | 36.97 | 37.03 | 36.22 | 36.58 | 7,498,977 | -0.34(-0.92%) |
Jun 26, 2012 | 37.79 | 38.14 | 36.58 | 36.92 | 8,733,678 | -1.32(-3.45%) |
Jun 25, 2012 | 37.72 | 38.62 | 37.22 | 38.24 | 8,594,283 | +0.32(+0.84%) |
Jun 22, 2012 | 38.47 | 38.90 | 37.46 | 37.92 | 8,444,425 | -0.37(-0.97%) |
Jun 21, 2012 | 39.49 | 39.61 | 38.28 | 38.29 | 7,831,206 | -2.03(-5.03%) |
Jun 20, 2012 | 39.89 | 40.91 | 39.55 | 40.32 | 12,683,842 | +0.04(+0.10%) |
Jun 19, 2012 | 40.27 | 40.46 | 39.70 | 40.28 | 9,144,235 | +0.09(+0.22%) |
Jun 18, 2012 | 39.15 | 40.23 | 38.97 | 40.19 | 10,069,067 | +0.68(+1.72%) |
Jun 15, 2012 | 39.12 | 39.51 | 38.73 | 39.51 | 19,719,072 | +0.52(+1.33%) |
Jun 14, 2012 | 38.87 | 39.02 | 38.09 | 38.99 | 9,463,703 | +0.52(+1.35%) |
Jun 13, 2012 | 39.01 | 39.05 | 38.20 | 38.47 | 9,482,347 | -0.07(-0.18%) |
Jun 12, 2012 | 38.75 | 39.20 | 38.04 | 38.54 | 9,812,170 | +0.23(+0.60%) |
Jun 11, 2012 | 39.30 | 39.36 | 38.27 | 38.31 | 7,422,163 | -0.72(-1.84%) |
Jun 08, 2012 | 38.26 | 39.38 | 38.08 | 39.03 | 7,119,701 | +0.25(+0.64%) |
Jun 07, 2012 | 40.28 | 40.36 | 38.07 | 38.78 | 17,367,784 | -1.67(-4.13%) |
Jun 06, 2012 | 42.97 | 43.30 | 40.06 | 40.45 | 19,617,924 | -1.60(-3.80%) |
Jun 05, 2012 | 42.06 | 42.20 | 41.67 | 42.05 | 6,835,834 | -0.10(-0.24%) |
Jun 04, 2012 | 41.91 | 42.18 | 40.93 | 42.15 | 12,351,284 | +0.24(+0.57%) |
Jun 01, 2012 | 40.20 | 42.15 | 40.03 | 41.91 | 17,475,844 | +2.85(+7.30%) |
May 31, 2012 | 39.00 | 39.62 | 38.54 | 39.06 | 9,465,739 | -0.01(-0.03%) |
May 30, 2012 | 38.35 | 39.83 | 37.91 | 39.07 | 7,208,796 | +0.14(+0.36%) |
May 29, 2012 | 40.18 | 40.37 | 38.49 | 38.93 | 7,094,477 | -1.07(-2.68%) |
May 25, 2012 | 39.73 | 40.21 | 39.45 | 40.00 | 5,458,081 | +0.49(+1.24%) |
May 24, 2012 | 39.82 | 40.39 | 38.92 | 39.51 | 14,728,943 | -0.09(-0.23%) |
May 23, 2012 | 37.10 | 39.60 | 36.89 | 39.60 | 13,607,422 | +1.98(+5.26%) |
May 22, 2012 | 38.02 | 38.64 | 37.31 | 37.62 | 10,191,371 | -0.54(-1.42%) |
May 21, 2012 | 37.14 | 38.30 | 37.03 | 38.16 | 4,883,860 | +1.04(+2.80%) |
May 18, 2012 | 38.11 | 38.75 | 36.93 | 37.12 | 10,651,992 | -0.29(-0.78%) |
May 17, 2012 | 35.56 | 37.66 | 35.56 | 37.41 | 15,911,215 | +2.17(+6.16%) |
May 16, 2012 | 35.14 | 36.19 | 34.82 | 35.24 | 11,590,843 | +0.25(+0.71%) |
May 15, 2012 | 36.63 | 36.68 | 34.86 | 34.99 | 11,164,145 | -1.54(-4.22%) |
May 14, 2012 | 36.62 | 37.46 | 36.10 | 36.53 | 7,042,205 | -0.51(-1.38%) |
May 11, 2012 | 37.47 | 37.81 | 37.00 | 37.04 | 6,002,517 | -0.73(-1.93%) |
May 10, 2012 | 38.09 | 38.24 | 37.39 | 37.77 | 7,737,827 | +0.15(+0.40%) |
May 09, 2012 | 36.04 | 38.30 | 35.61 | 37.62 | 12,715,643 | +0.90(+2.45%) |
May 08, 2012 | 37.27 | 37.40 | 36.20 | 36.72 | 9,741,974 | -1.22(-3.22%) |
May 07, 2012 | 38.02 | 38.31 | 37.36 | 37.94 | 6,729,666 | +0.05(+0.13%) |
May 04, 2012 | 37.95 | 38.50 | 37.84 | 37.89 | 7,726,146 | -0.09(-0.24%) |
May 03, 2012 | 38.90 | 38.98 | 37.45 | 37.98 | 11,681,710 | -1.38(-3.51%) |
May 02, 2012 | 39.80 | 39.85 | 39.12 | 39.36 | 8,935,459 | -1.08(-2.67%) |