Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.78 | 47.81 | 46.75 | 46.83 | 3,021,374 | -0.76(-1.60%) |
Jul 30, 2012 | 47.25 | 47.79 | 47.08 | 47.59 | 2,658,340 | +0.24(+0.51%) |
Jul 27, 2012 | 46.73 | 48.00 | 46.45 | 47.35 | 4,652,032 | +0.95(+2.05%) |
Jul 26, 2012 | 46.47 | 46.62 | 45.87 | 46.40 | 4,040,254 | +1.21(+2.68%) |
Jul 25, 2012 | 45.37 | 45.70 | 44.61 | 45.19 | 2,402,244 | -0.03(-0.07%) |
Jul 24, 2012 | 46.37 | 46.53 | 44.67 | 45.22 | 2,690,457 | -1.05(-2.27%) |
Jul 23, 2012 | 46.12 | 46.49 | 45.65 | 46.27 | 3,115,770 | -1.54(-3.22%) |
Jul 20, 2012 | 47.49 | 47.97 | 46.77 | 47.81 | 3,905,521 | +0.06(+0.13%) |
Jul 19, 2012 | 48.13 | 48.60 | 47.23 | 47.75 | 7,027,293 | +0.73(+1.55%) |
Jul 18, 2012 | 46.42 | 47.42 | 46.31 | 47.02 | 3,076,461 | +0.65(+1.40%) |
Jul 17, 2012 | 47.17 | 47.25 | 45.61 | 46.37 | 2,222,901 | -0.24(-0.51%) |
Jul 16, 2012 | 46.21 | 47.02 | 45.60 | 46.61 | 2,799,046 | +0.11(+0.24%) |
Jul 13, 2012 | 44.93 | 46.55 | 44.92 | 46.50 | 5,197,164 | +2.10(+4.73%) |
Jul 12, 2012 | 43.62 | 44.99 | 43.30 | 44.40 | 4,125,716 | +0.38(+0.86%) |
Jul 11, 2012 | 43.44 | 44.48 | 43.38 | 44.02 | 2,541,486 | +0.72(+1.66%) |
Jul 10, 2012 | 44.61 | 44.75 | 43.04 | 43.30 | 2,993,159 | -0.91(-2.06%) |
Jul 09, 2012 | 44.64 | 44.85 | 44.00 | 44.21 | 2,667,004 | -0.47(-1.05%) |
Jul 06, 2012 | 45.04 | 45.12 | 44.33 | 44.68 | 2,067,488 | -0.98(-2.15%) |
Jul 05, 2012 | 46.38 | 46.41 | 45.18 | 45.66 | 2,017,529 | -1.11(-2.37%) |
Jul 03, 2012 | 45.46 | 46.97 | 45.32 | 46.77 | 2,634,228 | +2.11(+4.72%) |
Jul 02, 2012 | 44.73 | 45.07 | 44.38 | 44.66 | 2,082,297 | -0.07(-0.16%) |
Jun 29, 2012 | 44.60 | 44.97 | 44.09 | 44.73 | 4,589,785 | +1.83(+4.27%) |
Jun 28, 2012 | 42.65 | 43.50 | 42.21 | 42.90 | 3,138,593 | -0.27(-0.63%) |
Jun 27, 2012 | 42.57 | 43.38 | 42.38 | 43.17 | 2,610,653 | +0.79(+1.86%) |
Jun 26, 2012 | 42.32 | 42.58 | 41.67 | 42.38 | 2,603,038 | +0.28(+0.67%) |
Jun 25, 2012 | 42.47 | 42.71 | 41.82 | 42.10 | 2,154,809 | -1.11(-2.57%) |
Jun 22, 2012 | 43.09 | 43.49 | 42.44 | 43.21 | 1,906,706 | +0.71(+1.67%) |
Jun 21, 2012 | 45.03 | 45.30 | 42.42 | 42.50 | 4,058,787 | -2.83(-6.24%) |
Jun 20, 2012 | 45.50 | 46.00 | 44.81 | 45.33 | 3,972,943 | +0.07(+0.15%) |
Jun 19, 2012 | 44.60 | 45.34 | 44.49 | 45.26 | 3,587,512 | +1.52(+3.48%) |
Jun 18, 2012 | 43.81 | 44.06 | 43.49 | 43.74 | 2,228,756 | -0.56(-1.26%) |
Jun 15, 2012 | 43.54 | 44.35 | 43.08 | 44.30 | 5,202,429 | +2.00(+4.73%) |
Jun 14, 2012 | 42.10 | 42.69 | 41.81 | 42.30 | 3,207,058 | +0.43(+1.03%) |
Jun 13, 2012 | 42.26 | 42.99 | 41.63 | 41.87 | 2,833,486 | -0.80(-1.87%) |
Jun 12, 2012 | 41.90 | 43.21 | 41.78 | 42.67 | 3,244,420 | +1.15(+2.77%) |
Jun 11, 2012 | 42.59 | 42.69 | 41.44 | 41.52 | 2,309,895 | -0.53(-1.26%) |
Jun 08, 2012 | 41.08 | 42.22 | 40.58 | 42.05 | 2,425,072 | +0.14(+0.33%) |
Jun 07, 2012 | 43.01 | 43.88 | 41.80 | 41.91 | 3,587,450 | -0.01(-0.02%) |
Jun 06, 2012 | 40.99 | 42.56 | 40.83 | 41.92 | 3,646,853 | +1.40(+3.46%) |
Jun 05, 2012 | 39.97 | 40.99 | 39.88 | 40.52 | 2,889,643 | +0.35(+0.87%) |
Jun 04, 2012 | 40.62 | 40.74 | 39.32 | 40.17 | 3,567,752 | -0.34(-0.84%) |
Jun 01, 2012 | 39.62 | 41.31 | 39.50 | 40.51 | 4,816,152 | -0.32(-0.78%) |
May 31, 2012 | 41.37 | 41.58 | 39.80 | 40.83 | 7,027,786 | -0.53(-1.28%) |
May 30, 2012 | 43.18 | 43.19 | 41.22 | 41.36 | 4,596,039 | -2.37(-5.42%) |
May 29, 2012 | 43.77 | 44.26 | 43.33 | 43.73 | 2,078,164 | +0.59(+1.37%) |
May 25, 2012 | 42.80 | 43.52 | 42.73 | 43.14 | 2,949,002 | +0.01(+0.02%) |
May 24, 2012 | 43.66 | 43.75 | 42.50 | 43.13 | 2,822,309 | -0.35(-0.80%) |
May 23, 2012 | 42.73 | 43.67 | 42.06 | 43.48 | 3,711,907 | +0.30(+0.69%) |
May 22, 2012 | 43.95 | 44.50 | 42.89 | 43.18 | 4,533,290 | -0.41(-0.94%) |
May 21, 2012 | 42.51 | 43.70 | 42.18 | 43.59 | 3,897,672 | +1.19(+2.81%) |
May 18, 2012 | 43.02 | 43.69 | 42.17 | 42.40 | 3,734,011 | -0.76(-1.76%) |
May 17, 2012 | 43.04 | 43.90 | 42.57 | 43.16 | 3,783,874 | +0.25(+0.58%) |
May 16, 2012 | 43.95 | 44.64 | 42.90 | 42.91 | 4,579,905 | -0.39(-0.90%) |
May 15, 2012 | 43.94 | 44.47 | 43.14 | 43.30 | 4,260,867 | -1.03(-2.32%) |
May 14, 2012 | 44.92 | 44.98 | 44.07 | 44.33 | 4,483,618 | -1.42(-3.10%) |
May 11, 2012 | 45.78 | 46.75 | 45.62 | 45.75 | 3,498,667 | -0.60(-1.29%) |
May 10, 2012 | 47.18 | 47.38 | 46.21 | 46.35 | 2,790,463 | -0.28(-0.60%) |
May 09, 2012 | 46.17 | 47.16 | 45.61 | 46.63 | 3,863,571 | -0.59(-1.25%) |
May 08, 2012 | 47.74 | 47.95 | 45.87 | 47.22 | 5,503,213 | -1.17(-2.42%) |
May 07, 2012 | 47.75 | 48.94 | 47.51 | 48.39 | 3,627,156 | +0.44(+0.92%) |
May 04, 2012 | 49.81 | 49.88 | 47.60 | 47.95 | 6,057,884 | -2.32(-4.62%) |
May 03, 2012 | 52.10 | 52.25 | 49.99 | 50.27 | 11,295,938 | +0.34(+0.68%) |
May 02, 2012 | 50.44 | 50.54 | 49.62 | 49.93 | 3,575,514 | -0.80(-1.58%) |