Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 39.96 | 40.60 | 39.85 | 40.43 | 2,178,944 | +0.35(+0.88%) |
Jul 30, 2012 | 40.64 | 40.92 | 39.98 | 40.08 | 2,830,855 | -0.69(-1.68%) |
Jul 27, 2012 | 40.28 | 41.04 | 40.02 | 40.76 | 1,964,162 | +1.00(+2.51%) |
Jul 26, 2012 | 39.94 | 40.22 | 39.43 | 39.76 | 2,605,116 | +0.52(+1.32%) |
Jul 25, 2012 | 39.30 | 39.76 | 39.16 | 39.25 | 3,336,542 | -1.14(-2.82%) |
Jul 24, 2012 | 40.77 | 40.77 | 39.92 | 40.38 | 2,119,940 | -0.29(-0.72%) |
Jul 23, 2012 | 40.18 | 40.93 | 39.88 | 40.68 | 1,503,491 | -0.23(-0.57%) |
Jul 20, 2012 | 41.43 | 41.67 | 40.89 | 40.91 | 3,782,126 | -0.82(-1.96%) |
Jul 19, 2012 | 41.83 | 42.19 | 41.59 | 41.73 | 1,955,519 | -0.17(-0.40%) |
Jul 18, 2012 | 41.13 | 41.95 | 41.12 | 41.89 | 1,791,647 | +0.58(+1.40%) |
Jul 17, 2012 | 41.46 | 41.72 | 40.67 | 41.31 | 1,399,995 | +0.15(+0.37%) |
Jul 16, 2012 | 41.48 | 41.61 | 41.04 | 41.16 | 1,420,738 | -0.63(-1.50%) |
Jul 13, 2012 | 40.46 | 41.91 | 40.32 | 41.79 | 2,626,629 | +1.61(+4.01%) |
Jul 12, 2012 | 40.07 | 40.37 | 39.80 | 40.18 | 2,223,086 | -0.37(-0.92%) |
Jul 11, 2012 | 40.16 | 40.66 | 40.07 | 40.55 | 1,616,397 | +0.41(+1.01%) |
Jul 10, 2012 | 41.50 | 41.77 | 40.01 | 40.14 | 2,808,465 | -0.95(-2.30%) |
Jul 09, 2012 | 41.18 | 41.18 | 40.79 | 41.09 | 1,439,459 | -0.05(-0.13%) |
Jul 06, 2012 | 40.98 | 41.27 | 40.74 | 41.14 | 1,448,619 | -0.40(-0.96%) |
Jul 05, 2012 | 41.86 | 42.01 | 41.50 | 41.54 | 1,459,055 | -0.47(-1.11%) |
Jul 03, 2012 | 41.95 | 42.17 | 41.73 | 42.01 | 988,462 | +0.06(+0.14%) |
Jul 02, 2012 | 42.03 | 42.15 | 41.42 | 41.95 | 1,593,094 | +0.05(+0.11%) |
Jun 29, 2012 | 41.35 | 41.91 | 41.03 | 41.90 | 2,762,655 | +1.48(+3.65%) |
Jun 28, 2012 | 40.05 | 40.49 | 39.68 | 40.42 | 1,466,335 | +0.05(+0.13%) |
Jun 27, 2012 | 39.97 | 40.48 | 39.69 | 40.37 | 1,657,796 | +0.62(+1.55%) |
Jun 26, 2012 | 39.78 | 39.96 | 39.41 | 39.75 | 1,942,799 | +0.22(+0.55%) |
Jun 25, 2012 | 39.94 | 40.05 | 39.42 | 39.54 | 2,778,096 | -0.89(-2.21%) |
Jun 22, 2012 | 40.10 | 40.54 | 39.56 | 40.43 | 3,070,184 | +0.85(+2.14%) |
Jun 21, 2012 | 41.37 | 41.52 | 39.56 | 39.58 | 3,241,061 | -1.59(-3.86%) |
Jun 20, 2012 | 41.11 | 41.50 | 40.79 | 41.17 | 2,959,932 | +0.11(+0.28%) |
Jun 19, 2012 | 40.54 | 41.15 | 40.52 | 41.06 | 2,357,899 | +0.70(+1.73%) |
Jun 18, 2012 | 40.17 | 40.48 | 39.84 | 40.36 | 1,821,141 | -0.10(-0.25%) |
Jun 15, 2012 | 39.84 | 40.47 | 39.66 | 40.46 | 3,712,910 | +0.69(+1.72%) |
Jun 14, 2012 | 39.15 | 39.99 | 39.09 | 39.77 | 3,038,118 | +0.75(+1.91%) |
Jun 13, 2012 | 38.94 | 39.42 | 38.71 | 39.03 | 2,763,533 | -0.18(-0.46%) |
Jun 12, 2012 | 38.24 | 39.21 | 38.24 | 39.21 | 3,099,756 | +0.75(+1.94%) |
Jun 11, 2012 | 39.33 | 39.40 | 38.42 | 38.46 | 2,181,375 | -0.44(-1.14%) |
Jun 08, 2012 | 38.49 | 38.92 | 38.06 | 38.90 | 2,213,968 | +0.33(+0.86%) |
Jun 07, 2012 | 38.76 | 38.95 | 38.24 | 38.57 | 3,189,459 | +0.40(+1.04%) |
Jun 06, 2012 | 37.18 | 38.18 | 37.02 | 38.18 | 2,479,188 | +1.41(+3.83%) |
Jun 05, 2012 | 36.44 | 36.97 | 36.44 | 36.77 | 3,241,814 | +0.23(+0.63%) |
Jun 04, 2012 | 36.52 | 36.75 | 36.04 | 36.53 | 3,327,147 | +0.01(+0.02%) |
Jun 01, 2012 | 37.21 | 37.36 | 36.39 | 36.53 | 4,123,171 | -1.57(-4.13%) |
May 31, 2012 | 37.98 | 38.41 | 37.41 | 38.10 | 2,570,919 | +0.16(+0.42%) |
May 30, 2012 | 38.14 | 38.26 | 37.86 | 37.94 | 1,906,930 | -0.64(-1.65%) |
May 29, 2012 | 38.29 | 38.64 | 38.14 | 38.58 | 2,477,022 | +0.73(+1.94%) |
May 25, 2012 | 38.39 | 38.60 | 37.77 | 37.84 | 3,111,286 | -0.58(-1.50%) |
May 24, 2012 | 38.28 | 38.42 | 37.84 | 38.42 | 2,912,815 | +0.31(+0.82%) |
May 23, 2012 | 38.03 | 38.23 | 37.59 | 38.11 | 4,725,523 | -0.33(-0.86%) |
May 22, 2012 | 38.72 | 39.22 | 38.16 | 38.44 | 3,096,818 | -0.03(-0.09%) |
May 21, 2012 | 37.64 | 38.49 | 37.47 | 38.47 | 3,388,315 | +0.83(+2.21%) |
May 18, 2012 | 38.61 | 38.76 | 37.55 | 37.64 | 3,510,036 | -0.74(-1.93%) |
May 17, 2012 | 39.28 | 39.37 | 38.38 | 38.38 | 2,565,365 | -0.76(-1.94%) |
May 16, 2012 | 39.64 | 39.97 | 39.13 | 39.14 | 2,431,368 | -0.17(-0.42%) |
May 15, 2012 | 39.45 | 39.83 | 39.26 | 39.31 | 2,179,891 | -0.05(-0.13%) |
May 14, 2012 | 39.19 | 39.80 | 39.06 | 39.36 | 2,350,512 | -0.42(-1.06%) |
May 11, 2012 | 39.29 | 40.11 | 39.04 | 39.78 | 1,996,629 | +0.17(+0.43%) |
May 10, 2012 | 39.96 | 40.16 | 39.39 | 39.61 | 2,308,726 | +0.09(+0.23%) |
May 09, 2012 | 39.11 | 39.72 | 39.04 | 39.52 | 2,523,359 | -0.18(-0.45%) |
May 08, 2012 | 39.50 | 39.75 | 38.93 | 39.70 | 2,926,850 | -0.17(-0.41%) |
May 07, 2012 | 39.66 | 40.07 | 39.51 | 39.86 | 3,431,429 | -0.13(-0.33%) |
May 04, 2012 | 40.34 | 40.50 | 39.70 | 39.99 | 2,892,645 | -0.69(-1.69%) |
May 03, 2012 | 41.19 | 41.26 | 40.53 | 40.68 | 2,368,643 | -0.50(-1.20%) |
May 02, 2012 | 41.42 | 41.42 | 40.91 | 41.18 | 2,384,032 | -0.45(-1.08%) |