Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.03 | 37.71 | 35.92 | 36.29 | 1,700,904 | -0.87(-2.34%) |
Jul 30, 2012 | 37.79 | 38.36 | 36.90 | 37.16 | 1,212,924 | -0.66(-1.75%) |
Jul 27, 2012 | 37.06 | 37.98 | 37.00 | 37.82 | 3,247,728 | +1.14(+3.11%) |
Jul 26, 2012 | 35.20 | 36.86 | 34.82 | 36.68 | 2,373,098 | +2.09(+6.04%) |
Jul 25, 2012 | 34.22 | 34.88 | 33.91 | 34.59 | 1,069,992 | +0.61(+1.80%) |
Jul 24, 2012 | 34.89 | 35.44 | 33.69 | 33.98 | 1,973,278 | -0.71(-2.05%) |
Jul 23, 2012 | 35.52 | 35.52 | 34.23 | 34.69 | 1,929,436 | -1.53(-4.22%) |
Jul 20, 2012 | 36.34 | 36.46 | 35.85 | 36.22 | 1,502,290 | -0.40(-1.09%) |
Jul 19, 2012 | 36.57 | 37.11 | 36.30 | 36.62 | 1,619,849 | +0.25(+0.69%) |
Jul 18, 2012 | 35.39 | 36.68 | 35.39 | 36.37 | 1,496,733 | +0.75(+2.11%) |
Jul 17, 2012 | 36.27 | 36.48 | 35.20 | 35.62 | 1,666,941 | -0.40(-1.11%) |
Jul 16, 2012 | 36.51 | 36.55 | 35.52 | 36.02 | 1,536,481 | -0.57(-1.56%) |
Jul 13, 2012 | 35.10 | 36.78 | 35.10 | 36.59 | 2,903,242 | +1.46(+4.16%) |
Jul 12, 2012 | 35.05 | 36.36 | 34.94 | 35.13 | 4,265,982 | -0.28(-0.79%) |
Jul 11, 2012 | 34.00 | 35.84 | 33.86 | 35.41 | 7,686,263 | +3.49(+10.93%) |
Jul 10, 2012 | 32.63 | 33.05 | 31.69 | 31.92 | 1,440,140 | -0.53(-1.63%) |
Jul 09, 2012 | 32.66 | 32.69 | 31.93 | 32.45 | 1,256,248 | -0.15(-0.46%) |
Jul 06, 2012 | 33.02 | 33.24 | 32.27 | 32.60 | 1,230,407 | -0.79(-2.37%) |
Jul 05, 2012 | 33.08 | 33.79 | 32.62 | 33.39 | 1,320,975 | +0.24(+0.72%) |
Jul 03, 2012 | 32.46 | 33.45 | 32.41 | 33.15 | 641,119 | +0.53(+1.62%) |
Jul 02, 2012 | 33.30 | 33.56 | 32.29 | 32.62 | 2,210,428 | -0.47(-1.42%) |
Jun 29, 2012 | 32.21 | 33.39 | 32.01 | 33.09 | 3,119,029 | +1.98(+6.36%) |
Jun 28, 2012 | 30.96 | 31.17 | 30.37 | 31.11 | 1,635,303 | -0.10(-0.32%) |
Jun 27, 2012 | 31.48 | 31.82 | 30.74 | 31.21 | 1,947,199 | -0.42(-1.33%) |
Jun 26, 2012 | 30.99 | 32.08 | 30.92 | 31.63 | 2,067,183 | +0.61(+1.97%) |
Jun 25, 2012 | 31.63 | 31.70 | 30.86 | 31.02 | 1,672,286 | -0.83(-2.61%) |
Jun 22, 2012 | 32.03 | 32.34 | 31.62 | 31.85 | 2,472,547 | -0.14(-0.44%) |
Jun 21, 2012 | 32.85 | 33.33 | 31.70 | 31.99 | 3,462,372 | -1.10(-3.32%) |
Jun 20, 2012 | 32.27 | 33.26 | 32.23 | 33.09 | 2,845,562 | +0.87(+2.70%) |
Jun 19, 2012 | 32.26 | 32.63 | 32.00 | 32.22 | 2,651,941 | +0.02(+0.06%) |
Jun 18, 2012 | 31.07 | 32.55 | 30.93 | 32.20 | 4,420,508 | +1.74(+5.71%) |
Jun 15, 2012 | 30.29 | 30.54 | 30.10 | 30.46 | 4,135,827 | +0.11(+0.36%) |
Jun 14, 2012 | 31.39 | 31.54 | 30.12 | 30.35 | 3,709,892 | -1.00(-3.19%) |
Jun 13, 2012 | 31.87 | 32.15 | 31.13 | 31.35 | 3,526,810 | -0.57(-1.79%) |
Jun 12, 2012 | 32.44 | 32.73 | 31.03 | 31.92 | 8,560,789 | -2.02(-5.95%) |
Jun 11, 2012 | 35.37 | 35.73 | 33.82 | 33.94 | 2,565,291 | -1.06(-3.03%) |
Jun 08, 2012 | 34.67 | 35.15 | 34.53 | 35.00 | 1,316,881 | -0.12(-0.34%) |
Jun 07, 2012 | 36.22 | 36.64 | 35.06 | 35.12 | 2,459,159 | -0.66(-1.84%) |
Jun 06, 2012 | 35.40 | 36.20 | 35.20 | 35.78 | 3,076,019 | +0.70(+2.00%) |
Jun 05, 2012 | 34.01 | 35.13 | 33.82 | 35.08 | 2,499,620 | +1.06(+3.12%) |
Jun 04, 2012 | 34.93 | 35.24 | 33.08 | 34.02 | 3,670,266 | -1.21(-3.43%) |
Jun 01, 2012 | 35.05 | 35.53 | 34.68 | 35.23 | 3,632,512 | -0.88(-2.44%) |
May 31, 2012 | 36.50 | 36.50 | 34.88 | 36.11 | 7,434,540 | -0.14(-0.39%) |
May 30, 2012 | 35.52 | 36.88 | 34.84 | 36.25 | 6,547,630 | +0.61(+1.71%) |
May 29, 2012 | 38.66 | 38.69 | 35.11 | 35.64 | 15,681,044 | -2.39(-6.28%) |
May 25, 2012 | 39.85 | 40.26 | 37.20 | 38.03 | 25,810,508 | -6.97(-15.49%) |
May 24, 2012 | 47.52 | 47.82 | 44.57 | 45.00 | 5,868,929 | -1.70(-3.64%) |
May 23, 2012 | 45.15 | 47.05 | 44.96 | 46.70 | 2,525,867 | +0.95(+2.08%) |
May 22, 2012 | 45.53 | 46.53 | 45.03 | 45.75 | 1,985,438 | +0.32(+0.70%) |
May 21, 2012 | 44.22 | 45.59 | 43.11 | 45.43 | 2,352,136 | +1.73(+3.96%) |
May 18, 2012 | 45.38 | 45.42 | 43.49 | 43.70 | 2,543,060 | -1.33(-2.95%) |
May 17, 2012 | 45.79 | 46.22 | 44.97 | 45.03 | 2,769,433 | -0.81(-1.77%) |
May 16, 2012 | 45.05 | 46.88 | 44.96 | 45.84 | 3,666,106 | +1.03(+2.30%) |
May 15, 2012 | 45.07 | 46.00 | 44.68 | 44.81 | 2,071,568 | -0.26(-0.58%) |
May 14, 2012 | 43.88 | 45.94 | 43.66 | 45.07 | 2,811,674 | +0.80(+1.81%) |
May 11, 2012 | 44.09 | 44.75 | 43.92 | 44.27 | 1,699,311 | -0.18(-0.40%) |
May 10, 2012 | 45.75 | 46.12 | 44.28 | 44.45 | 2,700,515 | -0.78(-1.72%) |
May 09, 2012 | 43.93 | 45.76 | 43.66 | 45.23 | 2,148,866 | +0.63(+1.41%) |
May 08, 2012 | 45.84 | 45.93 | 43.44 | 44.60 | 4,413,882 | -1.47(-3.19%) |
May 07, 2012 | 46.53 | 47.00 | 45.81 | 46.07 | 2,874,033 | -0.83(-1.77%) |
May 04, 2012 | 48.08 | 48.15 | 46.23 | 46.90 | 2,662,232 | -1.49(-3.08%) |
May 03, 2012 | 49.97 | 50.85 | 48.32 | 48.39 | 2,585,854 | -1.20(-2.42%) |
May 02, 2012 | 48.74 | 50.30 | 48.56 | 49.59 | 2,032,440 | +0.61(+1.25%) |