Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.32 | 33.59 | 32.82 | 33.01 | 3,125,842 | -0.09(-0.27%) |
Jul 30, 2012 | 32.71 | 33.29 | 32.48 | 33.10 | 3,295,001 | +0.61(+1.88%) |
Jul 27, 2012 | 33.30 | 33.30 | 32.08 | 32.49 | 4,413,399 | -0.55(-1.66%) |
Jul 26, 2012 | 31.84 | 33.37 | 31.18 | 33.04 | 8,001,088 | -1.45(-4.20%) |
Jul 25, 2012 | 34.36 | 34.97 | 33.93 | 34.49 | 3,366,443 | +0.73(+2.16%) |
Jul 24, 2012 | 34.64 | 34.65 | 33.62 | 33.76 | 4,364,087 | -0.37(-1.08%) |
Jul 23, 2012 | 34.66 | 34.69 | 34.13 | 34.13 | 3,090,956 | -0.82(-2.35%) |
Jul 20, 2012 | 35.06 | 35.45 | 34.86 | 34.95 | 2,217,934 | -0.13(-0.37%) |
Jul 19, 2012 | 35.05 | 35.47 | 34.70 | 35.08 | 2,270,734 | +0.42(+1.21%) |
Jul 18, 2012 | 34.88 | 35.12 | 34.41 | 34.66 | 2,309,202 | -0.42(-1.20%) |
Jul 17, 2012 | 35.31 | 35.44 | 34.55 | 35.08 | 2,415,395 | -0.31(-0.88%) |
Jul 16, 2012 | 35.67 | 35.67 | 35.03 | 35.39 | 2,449,184 | +0.06(+0.17%) |
Jul 13, 2012 | 35.50 | 35.71 | 35.08 | 35.33 | 4,614,985 | +0.16(+0.45%) |
Jul 12, 2012 | 35.35 | 35.38 | 34.52 | 35.17 | 4,372,786 | -0.49(-1.37%) |
Jul 11, 2012 | 36.23 | 36.38 | 35.15 | 35.66 | 4,618,506 | -0.71(-1.95%) |
Jul 10, 2012 | 37.45 | 37.68 | 36.18 | 36.37 | 3,691,472 | -0.99(-2.65%) |
Jul 09, 2012 | 37.65 | 37.84 | 37.00 | 37.36 | 3,222,264 | -0.19(-0.51%) |
Jul 06, 2012 | 38.02 | 38.62 | 37.53 | 37.55 | 2,592,988 | -1.03(-2.67%) |
Jul 05, 2012 | 38.75 | 38.90 | 38.42 | 38.58 | 2,656,384 | -0.29(-0.75%) |
Jul 04, 2012 | 39.47 | 39.47 | 38.69 | 38.87 | 1,111,521 | -0.63(-1.59%) |
Jul 03, 2012 | 39.12 | 39.50 | 39.05 | 39.50 | 2,840,662 | +1.15(+3.00%) |
Jun 29, 2012 | 38.35 | 38.35 | 38.35 | 0 | +0.92(+2.46%) | |
Jun 28, 2012 | 37.38 | 37.43 | 36.81 | 37.43 | 2,509,212 | -0.13(-0.35%) |
Jun 27, 2012 | 37.93 | 37.95 | 37.17 | 37.56 | 2,022,887 | -0.27(-0.71%) |
Jun 26, 2012 | 38.81 | 39.18 | 37.62 | 37.83 | 4,312,844 | -1.59(-4.03%) |
Jun 25, 2012 | 38.89 | 39.76 | 38.36 | 39.42 | 2,055,644 | +0.58(+1.49%) |
Jun 22, 2012 | 39.51 | 39.94 | 38.44 | 38.84 | 2,700,969 | -0.65(-1.65%) |
Jun 21, 2012 | 40.37 | 40.44 | 39.39 | 39.49 | 2,564,498 | -1.56(-3.80%) |
Jun 20, 2012 | 40.63 | 41.62 | 40.30 | 41.05 | 3,357,116 | +0.03(+0.07%) |
Jun 19, 2012 | 41.10 | 41.16 | 40.44 | 41.02 | 2,038,599 | -0.16(-0.39%) |
Jun 18, 2012 | 40.18 | 41.22 | 40.02 | 41.18 | 5,973,703 | +0.90(+2.23%) |
Jun 15, 2012 | 40.29 | 40.29 | 39.72 | 40.28 | 5,616,358 | +0.44(+1.10%) |
Jun 14, 2012 | 39.95 | 39.95 | 39.13 | 39.84 | 3,799,191 | +0.19(+0.48%) |
Jun 13, 2012 | 40.02 | 40.14 | 39.23 | 39.65 | 3,638,224 | +0.04(+0.10%) |
Jun 12, 2012 | 39.77 | 40.38 | 39.10 | 39.61 | 3,403,909 | +0.01(+0.03%) |
Jun 11, 2012 | 40.26 | 40.30 | 39.42 | 39.60 | 2,468,368 | -0.53(-1.32%) |
Jun 08, 2012 | 39.50 | 40.61 | 39.38 | 40.13 | 2,490,997 | +0.34(+0.85%) |
Jun 07, 2012 | 41.13 | 41.21 | 39.03 | 39.79 | 5,964,893 | -1.74(-4.19%) |
Jun 06, 2012 | 44.58 | 44.75 | 41.21 | 41.53 | 6,109,207 | -2.17(-4.97%) |
Jun 05, 2012 | 43.70 | 43.82 | 43.33 | 43.70 | 2,628,695 | -0.07(-0.16%) |
Jun 04, 2012 | 43.37 | 43.85 | 42.67 | 43.77 | 3,809,913 | +0.12(+0.27%) |
Jun 02, 2012 | 41.83 | 43.83 | 41.55 | 43.65 | 6,400,081 | +0.00(+0.00%) |
Jun 01, 2012 | 41.83 | 43.83 | 41.55 | 43.65 | 6,400,081 | +3.06(+7.54%) |
May 31, 2012 | 40.10 | 41.02 | 39.80 | 40.59 | 3,616,359 | +0.35(+0.87%) |
May 30, 2012 | 39.49 | 40.97 | 39.07 | 40.24 | 2,937,741 | +0.50(+1.26%) |
May 29, 2012 | 41.30 | 41.30 | 39.50 | 39.74 | 2,043,368 | -1.50(-3.64%) |
May 28, 2012 | 41.50 | 41.59 | 40.51 | 41.24 | 662,930 | +0.00(+0.00%) |
May 25, 2012 | 40.80 | 41.41 | 40.59 | 41.24 | 2,305,815 | +0.74(+1.83%) |
May 24, 2012 | 40.70 | 41.38 | 40.05 | 40.50 | 3,566,110 | -0.05(-0.12%) |
May 23, 2012 | 37.92 | 40.56 | 37.78 | 40.55 | 3,908,783 | +2.10(+5.46%) |
May 22, 2012 | 38.69 | 39.25 | 38.16 | 38.45 | 2,527,216 | +0.58(+1.53%) |
May 18, 2012 | 37.87 | 37.87 | 37.87 | 0 | -0.29(-0.76%) | |
May 17, 2012 | 36.21 | 38.35 | 36.06 | 38.16 | 4,142,531 | +2.45(+6.86%) |
May 16, 2012 | 35.41 | 36.43 | 35.20 | 35.71 | 3,041,860 | +0.48(+1.36%) |
May 15, 2012 | 36.83 | 36.83 | 35.11 | 35.23 | 3,048,797 | -1.42(-3.87%) |
May 14, 2012 | 36.67 | 37.59 | 36.25 | 36.65 | 2,546,856 | -0.44(-1.19%) |
May 11, 2012 | 37.47 | 37.70 | 37.04 | 37.09 | 1,837,599 | -0.72(-1.90%) |
May 10, 2012 | 38.00 | 38.19 | 37.46 | 37.81 | 2,511,150 | +0.16(+0.42%) |
May 09, 2012 | 36.13 | 38.37 | 35.80 | 37.65 | 3,227,358 | +0.94(+2.56%) |
May 08, 2012 | 37.20 | 37.30 | 36.27 | 36.71 | 3,352,899 | -0.96(-2.55%) |
May 07, 2012 | 37.88 | 38.07 | 37.20 | 37.67 | 1,871,019 | -0.02(-0.05%) |
May 04, 2012 | 37.56 | 38.24 | 37.50 | 37.69 | 2,490,626 | +0.17(+0.45%) |
May 03, 2012 | 38.32 | 38.41 | 37.03 | 37.52 | 3,365,161 | -1.28(-3.30%) |
May 02, 2012 | 39.37 | 39.41 | 38.60 | 38.80 | 2,217,946 | -1.09(-2.73%) |