Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.24 | 42.29 | 42.00 | 42.14 | 2,823,341 | -0.06(-0.15%) |
Jul 30, 2012 | 42.06 | 42.35 | 41.99 | 42.20 | 2,171,099 | +0.20(+0.47%) |
Jul 27, 2012 | 41.86 | 42.31 | 41.78 | 42.00 | 2,327,204 | +0.40(+0.96%) |
Jul 26, 2012 | 41.76 | 41.93 | 41.36 | 41.61 | 2,163,447 | +0.37(+0.89%) |
Jul 25, 2012 | 41.45 | 41.52 | 41.02 | 41.24 | 2,139,501 | -0.02(-0.05%) |
Jul 24, 2012 | 41.45 | 41.61 | 40.99 | 41.26 | 3,074,559 | -0.14(-0.34%) |
Jul 23, 2012 | 41.21 | 41.51 | 41.11 | 41.40 | 2,125,597 | -0.30(-0.73%) |
Jul 20, 2012 | 41.61 | 41.83 | 41.51 | 41.70 | 2,337,152 | -0.22(-0.53%) |
Jul 19, 2012 | 42.38 | 42.52 | 41.64 | 41.92 | 3,746,235 | -0.44(-1.04%) |
Jul 18, 2012 | 42.56 | 42.62 | 42.22 | 42.36 | 2,677,016 | -0.25(-0.59%) |
Jul 17, 2012 | 42.46 | 42.75 | 42.05 | 42.62 | 3,179,309 | +0.40(+0.96%) |
Jul 16, 2012 | 42.13 | 42.33 | 41.98 | 42.21 | 2,833,559 | +0.08(+0.19%) |
Jul 13, 2012 | 41.75 | 42.18 | 41.69 | 42.13 | 2,351,414 | +0.51(+1.23%) |
Jul 12, 2012 | 41.29 | 41.83 | 41.09 | 41.62 | 3,598,230 | +0.13(+0.30%) |
Jul 11, 2012 | 41.50 | 41.57 | 41.21 | 41.49 | 2,583,144 | +0.04(+0.11%) |
Jul 10, 2012 | 42.10 | 42.11 | 41.22 | 41.45 | 2,429,715 | -0.45(-1.07%) |
Jul 09, 2012 | 41.85 | 41.94 | 41.66 | 41.90 | 2,827,920 | +0.04(+0.11%) |
Jul 06, 2012 | 41.40 | 41.92 | 41.40 | 41.85 | 2,561,198 | +0.10(+0.24%) |
Jul 05, 2012 | 41.94 | 42.08 | 41.66 | 41.75 | 2,229,707 | -0.26(-0.62%) |
Jul 03, 2012 | 41.87 | 42.10 | 41.71 | 42.01 | 2,512,493 | +0.25(+0.59%) |
Jul 02, 2012 | 41.63 | 41.78 | 41.25 | 41.76 | 6,163,913 | +0.45(+1.10%) |
Jun 29, 2012 | 41.01 | 41.33 | 40.82 | 41.31 | 3,509,529 | +1.03(+2.55%) |
Jun 28, 2012 | 39.69 | 40.29 | 39.48 | 40.28 | 2,734,503 | +0.44(+1.09%) |
Jun 27, 2012 | 39.79 | 39.93 | 39.63 | 39.84 | 2,684,394 | +0.16(+0.40%) |
Jun 26, 2012 | 39.65 | 39.89 | 39.42 | 39.69 | 3,360,421 | +0.13(+0.33%) |
Jun 25, 2012 | 39.35 | 39.68 | 39.26 | 39.55 | 5,860,734 | -0.20(-0.51%) |
Jun 22, 2012 | 39.93 | 40.03 | 39.49 | 39.76 | 3,519,940 | +0.01(+0.02%) |
Jun 21, 2012 | 40.49 | 40.54 | 39.69 | 39.75 | 4,905,482 | -0.66(-1.63%) |
Jun 20, 2012 | 40.48 | 40.59 | 40.17 | 40.41 | 3,196,732 | -0.02(-0.05%) |
Jun 19, 2012 | 40.46 | 40.68 | 40.11 | 40.43 | 3,968,863 | +0.16(+0.40%) |
Jun 18, 2012 | 39.75 | 40.47 | 39.67 | 40.26 | 2,800,996 | +0.33(+0.83%) |
Jun 15, 2012 | 39.84 | 39.98 | 39.59 | 39.93 | 2,107,827 | +0.24(+0.62%) |
Jun 14, 2012 | 39.16 | 39.84 | 39.13 | 39.69 | 2,447,466 | +0.57(+1.46%) |
Jun 13, 2012 | 39.19 | 39.61 | 38.95 | 39.12 | 2,555,885 | -0.20(-0.51%) |
Jun 12, 2012 | 39.13 | 39.36 | 38.75 | 39.32 | 3,116,492 | +0.37(+0.95%) |
Jun 11, 2012 | 40.18 | 40.24 | 38.90 | 38.95 | 3,312,010 | -0.90(-2.25%) |
Jun 08, 2012 | 39.26 | 39.84 | 39.20 | 39.84 | 2,708,333 | +0.56(+1.42%) |
Jun 07, 2012 | 39.93 | 39.99 | 39.23 | 39.29 | 3,499,648 | -0.28(-0.71%) |
Jun 06, 2012 | 39.02 | 39.57 | 38.82 | 39.57 | 10,790,694 | +0.86(+2.22%) |
Jun 05, 2012 | 37.77 | 38.78 | 37.76 | 38.71 | 4,584,853 | +0.78(+2.06%) |
Jun 04, 2012 | 38.17 | 38.28 | 37.66 | 37.93 | 5,707,038 | -0.26(-0.69%) |
Jun 01, 2012 | 38.57 | 38.70 | 38.11 | 38.19 | 5,515,515 | -0.96(-2.45%) |
May 31, 2012 | 38.93 | 39.46 | 38.52 | 39.15 | 3,395,072 | +0.29(+0.76%) |
May 30, 2012 | 39.52 | 39.58 | 38.85 | 38.85 | 2,369,859 | -0.95(-2.38%) |
May 29, 2012 | 39.48 | 39.84 | 39.39 | 39.80 | 2,273,437 | +0.56(+1.42%) |
May 25, 2012 | 39.34 | 39.56 | 39.11 | 39.24 | 2,208,612 | -0.16(-0.40%) |
May 24, 2012 | 39.37 | 39.59 | 38.94 | 39.40 | 2,187,042 | +0.18(+0.45%) |
May 23, 2012 | 38.89 | 39.32 | 38.54 | 39.22 | 4,261,162 | +0.06(+0.14%) |
May 22, 2012 | 39.24 | 39.41 | 38.98 | 39.17 | 2,822,494 | +0.08(+0.19%) |
May 21, 2012 | 38.34 | 39.16 | 38.29 | 39.09 | 3,393,328 | +0.83(+2.18%) |
May 18, 2012 | 38.85 | 39.04 | 38.14 | 38.26 | 4,612,837 | -0.47(-1.21%) |
May 17, 2012 | 39.88 | 39.90 | 38.73 | 38.73 | 5,336,195 | -1.16(-2.92%) |
May 16, 2012 | 40.53 | 40.53 | 39.83 | 39.89 | 3,275,813 | -0.44(-1.10%) |
May 15, 2012 | 40.58 | 40.60 | 40.23 | 40.34 | 4,032,873 | -0.21(-0.53%) |
May 14, 2012 | 40.63 | 40.94 | 40.53 | 40.55 | 4,406,527 | -0.52(-1.27%) |
May 11, 2012 | 40.77 | 41.22 | 40.67 | 41.07 | 4,440,167 | +0.09(+0.21%) |
May 10, 2012 | 41.22 | 41.27 | 40.71 | 40.98 | 3,746,795 | +0.03(+0.08%) |
May 09, 2012 | 40.76 | 41.24 | 40.62 | 40.95 | 4,359,393 | -0.13(-0.32%) |
May 08, 2012 | 40.93 | 41.13 | 40.70 | 41.08 | 2,572,454 | -0.08(-0.18%) |
May 07, 2012 | 40.75 | 41.25 | 40.70 | 41.16 | 2,513,525 | +0.29(+0.70%) |
May 04, 2012 | 41.07 | 41.09 | 40.73 | 40.87 | 2,363,466 | -0.36(-0.88%) |
May 03, 2012 | 41.51 | 41.58 | 41.20 | 41.23 | 3,353,491 | -0.14(-0.35%) |
May 02, 2012 | 41.25 | 41.47 | 40.98 | 41.38 | 2,877,588 | -0.06(-0.15%) |