Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.16 | 46.30 | 45.95 | 45.98 | 13,092,572 | -0.40(-0.86%) |
Jul 30, 2012 | 46.23 | 46.51 | 45.95 | 46.38 | 11,774,712 | +0.01(+0.02%) |
Jul 27, 2012 | 46.08 | 46.50 | 45.99 | 46.37 | 15,639,387 | +0.38(+0.82%) |
Jul 26, 2012 | 46.02 | 46.38 | 45.91 | 45.99 | 14,710,456 | +0.38(+0.84%) |
Jul 25, 2012 | 45.68 | 45.81 | 45.52 | 45.61 | 13,229,070 | +0.00(+0.00%) |
Jul 24, 2012 | 45.94 | 46.00 | 45.40 | 45.61 | 11,610,962 | -0.26(-0.57%) |
Jul 23, 2012 | 45.88 | 46.11 | 45.76 | 45.87 | 15,034,701 | -0.24(-0.53%) |
Jul 20, 2012 | 45.97 | 46.25 | 45.88 | 46.12 | 14,209,160 | -0.14(-0.29%) |
Jul 19, 2012 | 46.27 | 46.36 | 45.97 | 46.25 | 11,338,219 | +0.07(+0.15%) |
Jul 18, 2012 | 46.19 | 46.41 | 45.84 | 46.18 | 18,790,540 | +0.02(+0.05%) |
Jul 17, 2012 | 45.65 | 46.19 | 45.58 | 46.16 | 17,790,818 | +0.38(+0.83%) |
Jul 16, 2012 | 45.64 | 45.91 | 45.37 | 45.77 | 15,115,240 | -0.20(-0.43%) |
Jul 13, 2012 | 45.15 | 46.44 | 45.04 | 45.97 | 41,300,132 | +0.98(+2.18%) |
Jul 12, 2012 | 44.38 | 45.39 | 44.28 | 44.99 | 52,536,056 | +1.62(+3.75%) |
Jul 11, 2012 | 43.63 | 43.63 | 43.07 | 43.37 | 14,123,609 | -0.23(-0.53%) |
Jul 10, 2012 | 43.59 | 43.72 | 43.43 | 43.60 | 12,249,616 | +0.13(+0.29%) |
Jul 09, 2012 | 43.17 | 43.65 | 43.17 | 43.47 | 47,419,208 | +0.19(+0.44%) |
Jul 06, 2012 | 43.24 | 43.36 | 42.99 | 43.28 | 52,065,272 | -0.05(-0.11%) |
Jul 05, 2012 | 43.39 | 43.51 | 43.22 | 43.33 | 50,140,068 | -0.01(-0.02%) |
Jul 03, 2012 | 43.18 | 43.37 | 42.96 | 43.34 | 6,821,715 | +0.12(+0.28%) |
Jul 02, 2012 | 43.11 | 43.27 | 42.93 | 43.22 | 12,622,185 | -0.04(-0.10%) |
Jun 29, 2012 | 42.84 | 43.27 | 42.76 | 43.26 | 18,805,766 | +0.68(+1.59%) |
Jun 28, 2012 | 42.17 | 42.59 | 41.90 | 42.58 | 13,036,202 | +0.22(+0.52%) |
Jun 27, 2012 | 41.84 | 42.38 | 41.78 | 42.36 | 16,216,991 | +0.50(+1.20%) |
Jun 26, 2012 | 41.99 | 42.08 | 41.72 | 41.86 | 12,451,235 | -0.03(-0.07%) |
Jun 25, 2012 | 42.05 | 42.33 | 41.85 | 41.89 | 16,629,113 | -0.37(-0.87%) |
Jun 22, 2012 | 42.22 | 42.59 | 42.21 | 42.26 | 20,393,598 | +0.06(+0.13%) |
Jun 21, 2012 | 42.63 | 42.72 | 42.20 | 42.20 | 26,725,528 | -0.45(-1.06%) |
Jun 20, 2012 | 43.01 | 43.01 | 42.19 | 42.65 | 55,404,992 | -1.29(-2.93%) |
Jun 19, 2012 | 44.08 | 44.32 | 43.86 | 43.94 | 18,186,300 | -0.06(-0.13%) |
Jun 18, 2012 | 44.19 | 44.32 | 43.64 | 44.00 | 14,568,065 | -0.42(-0.94%) |
Jun 15, 2012 | 44.87 | 44.97 | 44.16 | 44.41 | 20,016,080 | -0.21(-0.47%) |
Jun 14, 2012 | 44.33 | 44.80 | 44.28 | 44.62 | 11,877,539 | +0.43(+0.98%) |
Jun 13, 2012 | 44.22 | 44.33 | 43.98 | 44.19 | 9,682,147 | -0.13(-0.30%) |
Jun 12, 2012 | 44.14 | 44.33 | 43.94 | 44.33 | 11,064,073 | +0.16(+0.35%) |
Jun 11, 2012 | 44.49 | 44.54 | 44.14 | 44.17 | 8,984,022 | -0.15(-0.33%) |
Jun 08, 2012 | 44.52 | 44.63 | 44.19 | 44.32 | 10,908,367 | -0.01(-0.02%) |
Jun 07, 2012 | 43.85 | 44.38 | 43.59 | 44.33 | 19,688,464 | +0.68(+1.55%) |
Jun 06, 2012 | 43.27 | 43.71 | 43.20 | 43.65 | 13,620,539 | +0.45(+1.04%) |
Jun 05, 2012 | 43.23 | 43.32 | 43.10 | 43.20 | 11,122,157 | -0.17(-0.38%) |
Jun 04, 2012 | 43.57 | 43.58 | 43.15 | 43.37 | 10,998,448 | -0.11(-0.24%) |
Jun 01, 2012 | 43.62 | 43.75 | 43.23 | 43.47 | 18,021,854 | -0.52(-1.19%) |
May 31, 2012 | 44.21 | 44.23 | 43.78 | 44.00 | 13,125,434 | -0.02(-0.05%) |
May 30, 2012 | 44.24 | 44.42 | 43.96 | 44.02 | 10,610,512 | -0.44(-1.00%) |
May 29, 2012 | 44.24 | 44.52 | 44.23 | 44.46 | 10,479,407 | +0.32(+0.74%) |
May 25, 2012 | 44.20 | 44.64 | 44.07 | 44.14 | 10,445,932 | -0.06(-0.13%) |
May 24, 2012 | 44.14 | 44.48 | 43.95 | 44.19 | 12,886,139 | +0.13(+0.29%) |
May 23, 2012 | 44.50 | 44.53 | 43.82 | 44.07 | 19,487,598 | -0.54(-1.20%) |
May 22, 2012 | 44.80 | 44.88 | 44.48 | 44.60 | 10,668,978 | -0.17(-0.38%) |
May 21, 2012 | 44.96 | 45.06 | 44.46 | 44.77 | 13,525,705 | -0.09(-0.20%) |
May 18, 2012 | 45.34 | 45.38 | 44.78 | 44.86 | 16,399,991 | -0.31(-0.69%) |
May 17, 2012 | 45.29 | 45.49 | 45.14 | 45.17 | 14,532,672 | -0.23(-0.51%) |
May 16, 2012 | 45.44 | 45.77 | 45.20 | 45.41 | 17,521,098 | +0.40(+0.89%) |
May 15, 2012 | 45.01 | 45.36 | 44.85 | 45.01 | 18,157,688 | +0.10(+0.22%) |
May 14, 2012 | 44.85 | 45.03 | 44.71 | 44.91 | 14,020,568 | -0.07(-0.16%) |
May 11, 2012 | 45.25 | 45.31 | 44.93 | 44.98 | 16,024,414 | -0.32(-0.72%) |
May 10, 2012 | 45.20 | 45.44 | 45.08 | 45.30 | 11,481,724 | +0.33(+0.74%) |
May 09, 2012 | 45.15 | 45.41 | 44.90 | 44.97 | 19,602,132 | -0.35(-0.76%) |
May 08, 2012 | 45.29 | 45.51 | 45.28 | 45.32 | 16,259,031 | -0.06(-0.14%) |
May 07, 2012 | 44.82 | 45.56 | 44.75 | 45.38 | 15,750,156 | -0.02(-0.05%) |
May 04, 2012 | 45.58 | 45.73 | 45.37 | 45.40 | 16,999,586 | -0.16(-0.36%) |
May 03, 2012 | 45.41 | 45.74 | 45.32 | 45.56 | 17,105,602 | +0.37(+0.83%) |
May 02, 2012 | 44.96 | 45.28 | 44.78 | 45.19 | 13,718,316 | +0.29(+0.65%) |