Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 37.21 | 37.30 | 37.13 | 37.13 | 917,257 | -0.17(-0.46%) |
Jul 30, 2012 | 37.29 | 37.45 | 37.16 | 37.30 | 1,392,591 | -0.03(-0.07%) |
Jul 27, 2012 | 36.86 | 37.44 | 36.84 | 37.33 | 878,932 | +0.62(+1.68%) |
Jul 26, 2012 | 36.59 | 36.82 | 36.50 | 36.71 | 1,694,680 | +0.52(+1.44%) |
Jul 25, 2012 | 36.33 | 36.42 | 36.08 | 36.19 | 1,606,740 | -0.03(-0.09%) |
Jul 24, 2012 | 36.55 | 36.57 | 36.00 | 36.23 | 1,723,331 | -0.30(-0.81%) |
Jul 23, 2012 | 36.39 | 36.62 | 36.29 | 36.52 | 1,449,194 | -0.36(-0.96%) |
Jul 20, 2012 | 36.89 | 37.03 | 36.81 | 36.88 | 2,752,769 | -0.22(-0.60%) |
Jul 19, 2012 | 36.96 | 37.12 | 36.80 | 37.10 | 3,548,841 | +0.23(+0.62%) |
Jul 18, 2012 | 36.48 | 36.92 | 36.47 | 36.87 | 3,015,345 | +0.31(+0.85%) |
Jul 17, 2012 | 36.44 | 36.65 | 36.13 | 36.56 | 2,027,458 | +0.20(+0.54%) |
Jul 16, 2012 | 36.40 | 36.50 | 36.19 | 36.36 | 1,006,199 | -0.18(-0.49%) |
Jul 13, 2012 | 36.10 | 36.54 | 36.10 | 36.54 | 1,700,825 | +0.49(+1.37%) |
Jul 12, 2012 | 35.99 | 36.15 | 35.84 | 36.05 | 2,457,487 | -0.14(-0.40%) |
Jul 11, 2012 | 36.25 | 36.27 | 36.01 | 36.19 | 1,613,965 | -0.01(-0.02%) |
Jul 10, 2012 | 36.56 | 36.65 | 36.06 | 36.20 | 1,077,610 | -0.18(-0.51%) |
Jul 09, 2012 | 36.46 | 36.48 | 36.19 | 36.38 | 787,767 | -0.11(-0.31%) |
Jul 06, 2012 | 36.46 | 36.53 | 36.30 | 36.50 | 952,468 | -0.23(-0.63%) |
Jul 05, 2012 | 36.73 | 36.83 | 36.52 | 36.73 | 1,600,000 | -0.07(-0.20%) |
Jul 03, 2012 | 36.57 | 36.82 | 36.52 | 36.80 | 899,333 | +0.22(+0.59%) |
Jul 02, 2012 | 36.64 | 36.71 | 36.33 | 36.58 | 1,477,025 | -0.01(-0.04%) |
Jun 29, 2012 | 36.53 | 36.59 | 36.43 | 36.59 | 1,231,621 | +0.60(+1.68%) |
Jun 28, 2012 | 35.77 | 36.01 | 35.59 | 35.99 | 1,814,194 | +0.03(+0.09%) |
Jun 27, 2012 | 35.69 | 36.00 | 35.67 | 35.96 | 1,126,186 | +0.33(+0.92%) |
Jun 26, 2012 | 35.55 | 35.75 | 35.39 | 35.63 | 1,629,965 | +0.18(+0.52%) |
Jun 25, 2012 | 35.76 | 35.76 | 35.35 | 35.44 | 5,035,111 | -0.61(-1.69%) |
Jun 22, 2012 | 36.08 | 36.25 | 36.05 | 36.05 | 1,210,522 | +0.12(+0.34%) |
Jun 21, 2012 | 36.65 | 36.72 | 35.90 | 35.93 | 1,050,841 | -0.65(-1.78%) |
Jun 20, 2012 | 36.72 | 36.73 | 36.40 | 36.58 | 1,179,077 | -0.16(-0.45%) |
Jun 19, 2012 | 36.65 | 36.86 | 36.53 | 36.75 | 984,492 | +0.21(+0.58%) |
Jun 18, 2012 | 36.30 | 36.57 | 36.24 | 36.53 | 789,274 | +0.11(+0.31%) |
Jun 15, 2012 | 36.28 | 36.46 | 36.21 | 36.42 | 1,106,839 | +0.26(+0.71%) |
Jun 14, 2012 | 35.83 | 36.27 | 35.80 | 36.17 | 1,917,459 | +0.40(+1.13%) |
Jun 13, 2012 | 35.93 | 36.08 | 35.66 | 35.76 | 1,523,211 | -0.23(-0.63%) |
Jun 12, 2012 | 35.76 | 36.02 | 35.58 | 35.99 | 1,300,386 | +0.33(+0.91%) |
Jun 11, 2012 | 36.40 | 36.40 | 35.66 | 35.66 | 7,016,428 | -0.44(-1.21%) |
Jun 08, 2012 | 35.73 | 36.11 | 35.63 | 36.10 | 981,127 | +0.31(+0.87%) |
Jun 07, 2012 | 36.12 | 36.17 | 35.74 | 35.79 | 1,721,610 | +0.05(+0.15%) |
Jun 06, 2012 | 35.20 | 35.74 | 35.18 | 35.74 | 1,706,959 | +0.72(+2.07%) |
Jun 05, 2012 | 34.76 | 35.06 | 34.70 | 35.01 | 1,519,921 | +0.22(+0.62%) |
Jun 04, 2012 | 34.90 | 34.96 | 34.58 | 34.80 | 1,148,303 | -0.09(-0.26%) |
Jun 01, 2012 | 35.14 | 35.42 | 34.86 | 34.89 | 1,953,769 | -0.70(-1.96%) |
May 31, 2012 | 35.51 | 35.81 | 35.25 | 35.59 | 2,642,423 | +0.07(+0.20%) |
May 30, 2012 | 35.77 | 35.79 | 35.46 | 35.51 | 2,276,883 | -0.50(-1.39%) |
May 29, 2012 | 35.92 | 36.08 | 35.76 | 36.02 | 865,598 | +0.33(+0.91%) |
May 25, 2012 | 35.81 | 35.91 | 35.61 | 35.69 | 816,994 | -0.10(-0.27%) |
May 24, 2012 | 35.64 | 35.79 | 35.44 | 35.79 | 1,010,033 | +0.26(+0.73%) |
May 23, 2012 | 35.23 | 35.57 | 35.01 | 35.53 | 1,067,755 | +0.09(+0.26%) |
May 22, 2012 | 35.34 | 35.59 | 35.25 | 35.44 | 1,514,153 | +0.19(+0.54%) |
May 21, 2012 | 34.93 | 35.26 | 34.80 | 35.25 | 807,036 | +0.40(+1.16%) |
May 18, 2012 | 35.18 | 35.24 | 34.78 | 34.84 | 1,313,027 | -0.24(-0.69%) |
May 17, 2012 | 35.63 | 35.73 | 35.08 | 35.08 | 2,077,817 | -0.58(-1.63%) |
May 16, 2012 | 35.85 | 36.01 | 35.64 | 35.66 | 2,740,626 | -0.08(-0.22%) |
May 15, 2012 | 35.89 | 36.05 | 35.67 | 35.74 | 1,070,366 | -0.16(-0.45%) |
May 14, 2012 | 35.93 | 36.10 | 35.78 | 35.91 | 911,523 | -0.30(-0.83%) |
May 11, 2012 | 36.15 | 36.51 | 36.11 | 36.21 | 813,486 | -0.11(-0.31%) |
May 10, 2012 | 36.44 | 36.47 | 36.22 | 36.32 | 783,459 | +0.12(+0.32%) |
May 09, 2012 | 36.10 | 36.38 | 35.95 | 36.20 | 1,546,958 | -0.20(-0.56%) |
May 08, 2012 | 36.32 | 36.45 | 36.04 | 36.40 | 1,219,972 | -0.09(-0.25%) |
May 07, 2012 | 36.39 | 36.57 | 36.34 | 36.49 | 1,097,809 | +0.05(+0.13%) |
May 04, 2012 | 36.67 | 36.73 | 36.38 | 36.45 | 1,680,402 | -0.35(-0.94%) |
May 03, 2012 | 36.98 | 37.04 | 36.75 | 36.79 | 977,016 | -0.16(-0.44%) |
May 02, 2012 | 36.90 | 36.99 | 36.74 | 36.96 | 1,005,863 | -0.14(-0.37%) |