Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 41.18 | 41.32 | 40.84 | 40.87 | 1,921,435 | -0.28(-0.68%) |
Jul 30, 2012 | 41.05 | 41.25 | 40.87 | 41.15 | 2,083,314 | +0.03(+0.06%) |
Jul 27, 2012 | 40.97 | 41.41 | 40.93 | 41.12 | 2,573,944 | +0.30(+0.75%) |
Jul 26, 2012 | 40.46 | 40.89 | 40.42 | 40.82 | 2,198,699 | +0.60(+1.48%) |
Jul 25, 2012 | 40.41 | 40.50 | 40.09 | 40.22 | 2,702,277 | -0.06(-0.16%) |
Jul 24, 2012 | 40.34 | 40.39 | 40.04 | 40.28 | 2,418,253 | +0.01(+0.03%) |
Jul 23, 2012 | 40.18 | 40.52 | 40.13 | 40.27 | 1,600,056 | -0.13(-0.33%) |
Jul 20, 2012 | 40.14 | 40.55 | 40.02 | 40.41 | 3,890,096 | +0.26(+0.65%) |
Jul 19, 2012 | 40.17 | 40.21 | 39.78 | 40.15 | 1,534,996 | -0.09(-0.22%) |
Jul 18, 2012 | 40.11 | 40.30 | 40.04 | 40.23 | 1,793,102 | +0.06(+0.14%) |
Jul 17, 2012 | 40.09 | 40.28 | 39.97 | 40.18 | 1,569,973 | +0.17(+0.43%) |
Jul 16, 2012 | 40.06 | 40.12 | 39.95 | 40.01 | 1,347,705 | -0.18(-0.44%) |
Jul 13, 2012 | 39.82 | 40.20 | 39.80 | 40.18 | 1,712,286 | +0.35(+0.87%) |
Jul 12, 2012 | 39.71 | 39.95 | 39.64 | 39.84 | 1,946,146 | -0.01(-0.02%) |
Jul 11, 2012 | 39.63 | 39.90 | 39.53 | 39.84 | 1,790,306 | +0.22(+0.56%) |
Jul 10, 2012 | 39.59 | 39.80 | 39.52 | 39.62 | 2,054,127 | +0.12(+0.30%) |
Jul 09, 2012 | 39.35 | 39.61 | 39.28 | 39.50 | 1,510,885 | +0.13(+0.32%) |
Jul 06, 2012 | 39.11 | 39.46 | 39.02 | 39.37 | 1,400,184 | +0.03(+0.08%) |
Jul 05, 2012 | 39.58 | 39.58 | 39.30 | 39.34 | 1,257,355 | -0.30(-0.77%) |
Jul 03, 2012 | 39.69 | 39.78 | 39.47 | 39.65 | 1,175,431 | -0.09(-0.24%) |
Jul 02, 2012 | 39.44 | 39.78 | 39.40 | 39.74 | 1,970,533 | +0.34(+0.85%) |
Jun 29, 2012 | 39.51 | 39.69 | 39.21 | 39.40 | 3,123,919 | +0.08(+0.19%) |
Jun 28, 2012 | 38.81 | 39.34 | 38.81 | 39.33 | 1,976,501 | +0.15(+0.37%) |
Jun 27, 2012 | 38.88 | 39.27 | 38.87 | 39.18 | 2,334,211 | +0.37(+0.96%) |
Jun 26, 2012 | 38.86 | 38.97 | 38.75 | 38.81 | 1,747,606 | +0.01(+0.02%) |
Jun 25, 2012 | 38.81 | 38.94 | 38.61 | 38.80 | 2,402,143 | -0.16(-0.42%) |
Jun 22, 2012 | 38.97 | 39.14 | 38.74 | 38.97 | 7,295,397 | +0.14(+0.36%) |
Jun 21, 2012 | 39.16 | 39.36 | 38.80 | 38.83 | 2,944,077 | -0.14(-0.36%) |
Jun 20, 2012 | 39.62 | 39.73 | 38.85 | 38.97 | 4,496,013 | -0.82(-2.05%) |
Jun 19, 2012 | 40.32 | 40.32 | 39.73 | 39.78 | 3,162,413 | -0.44(-1.09%) |
Jun 18, 2012 | 40.04 | 40.30 | 39.93 | 40.22 | 2,308,598 | +0.24(+0.60%) |
Jun 15, 2012 | 39.80 | 40.09 | 39.73 | 39.98 | 3,446,125 | +0.33(+0.83%) |
Jun 14, 2012 | 39.47 | 39.68 | 39.40 | 39.65 | 1,955,107 | +0.15(+0.37%) |
Jun 13, 2012 | 39.44 | 39.59 | 39.20 | 39.51 | 1,841,858 | +0.11(+0.27%) |
Jun 12, 2012 | 39.18 | 39.43 | 39.04 | 39.40 | 2,608,026 | +0.25(+0.65%) |
Jun 11, 2012 | 39.59 | 39.59 | 39.12 | 39.14 | 2,662,102 | -0.29(-0.74%) |
Jun 08, 2012 | 39.11 | 39.44 | 39.04 | 39.44 | 2,065,123 | +0.36(+0.92%) |
Jun 07, 2012 | 39.02 | 39.18 | 38.92 | 39.07 | 4,640,100 | +0.25(+0.65%) |
Jun 06, 2012 | 38.52 | 38.82 | 38.39 | 38.82 | 1,958,010 | +0.46(+1.19%) |
Jun 05, 2012 | 38.37 | 38.64 | 38.31 | 38.37 | 2,145,845 | -0.09(-0.25%) |
Jun 04, 2012 | 38.23 | 38.48 | 38.12 | 38.46 | 2,037,464 | +0.26(+0.68%) |
Jun 01, 2012 | 38.00 | 38.51 | 38.00 | 38.20 | 3,028,097 | -0.04(-0.12%) |
May 31, 2012 | 38.11 | 38.42 | 38.05 | 38.24 | 2,719,983 | +0.16(+0.43%) |
May 30, 2012 | 37.86 | 38.43 | 37.85 | 38.08 | 2,538,747 | +0.09(+0.23%) |
May 29, 2012 | 37.92 | 37.99 | 37.80 | 37.99 | 1,511,862 | +0.22(+0.59%) |
May 25, 2012 | 37.81 | 38.01 | 37.71 | 37.77 | 1,547,668 | +0.01(+0.03%) |
May 24, 2012 | 37.62 | 37.90 | 37.54 | 37.76 | 1,672,072 | +0.23(+0.61%) |
May 23, 2012 | 37.38 | 37.71 | 37.37 | 37.53 | 3,060,459 | +0.13(+0.34%) |
May 22, 2012 | 37.30 | 37.49 | 37.25 | 37.40 | 2,140,497 | +0.14(+0.37%) |
May 21, 2012 | 37.23 | 37.59 | 36.97 | 37.26 | 1,838,263 | +0.09(+0.24%) |
May 18, 2012 | 37.24 | 37.39 | 37.08 | 37.17 | 2,315,840 | +0.07(+0.19%) |
May 17, 2012 | 37.26 | 37.36 | 37.00 | 37.10 | 1,608,303 | -0.17(-0.46%) |
May 16, 2012 | 37.21 | 37.36 | 37.04 | 37.28 | 1,752,723 | +0.05(+0.14%) |
May 15, 2012 | 37.35 | 37.44 | 37.10 | 37.22 | 1,676,906 | -0.17(-0.46%) |
May 14, 2012 | 37.27 | 37.53 | 37.17 | 37.40 | 1,623,440 | -0.12(-0.31%) |
May 11, 2012 | 37.57 | 37.79 | 37.43 | 37.51 | 1,893,366 | -0.13(-0.35%) |
May 10, 2012 | 37.48 | 37.75 | 37.39 | 37.64 | 2,054,906 | +0.34(+0.92%) |
May 09, 2012 | 37.21 | 37.49 | 37.16 | 37.30 | 2,161,588 | -0.14(-0.39%) |
May 08, 2012 | 37.00 | 37.48 | 37.00 | 37.44 | 1,969,616 | +0.35(+0.95%) |
May 07, 2012 | 37.10 | 37.21 | 36.94 | 37.09 | 1,767,915 | -0.15(-0.40%) |
May 04, 2012 | 37.00 | 37.44 | 37.00 | 37.24 | 1,979,150 | +0.14(+0.37%) |
May 03, 2012 | 37.26 | 37.46 | 37.11 | 37.11 | 1,905,968 | -0.09(-0.25%) |
May 02, 2012 | 37.37 | 37.41 | 37.16 | 37.20 | 2,022,790 | -0.22(-0.59%) |