Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 43.85 | 44.22 | 42.47 | 42.47 | 11,883,450 | -1.80(-4.07%) |
Jul 30, 2012 | 44.33 | 44.65 | 43.97 | 44.28 | 5,298,961 | -0.07(-0.15%) |
Jul 27, 2012 | 43.07 | 44.49 | 42.98 | 44.35 | 10,308,057 | +1.11(+2.56%) |
Jul 26, 2012 | 44.16 | 44.35 | 42.31 | 43.24 | 12,615,819 | -0.39(-0.90%) |
Jul 25, 2012 | 42.82 | 44.03 | 42.41 | 43.63 | 23,580,168 | -2.01(-4.41%) |
Jul 24, 2012 | 45.43 | 45.81 | 45.15 | 45.64 | 9,094,725 | +0.32(+0.72%) |
Jul 23, 2012 | 45.20 | 45.78 | 44.87 | 45.32 | 7,261,469 | -0.75(-1.62%) |
Jul 20, 2012 | 45.62 | 46.42 | 45.61 | 46.07 | 10,064,545 | +0.35(+0.76%) |
Jul 19, 2012 | 47.71 | 47.89 | 44.59 | 45.72 | 20,082,908 | -1.13(-2.41%) |
Jul 18, 2012 | 46.17 | 46.96 | 45.62 | 46.85 | 6,122,584 | +0.37(+0.80%) |
Jul 17, 2012 | 45.90 | 46.72 | 45.64 | 46.47 | 7,433,417 | +0.62(+1.34%) |
Jul 16, 2012 | 45.88 | 45.96 | 45.49 | 45.86 | 3,813,007 | -0.03(-0.07%) |
Jul 13, 2012 | 45.40 | 46.18 | 45.37 | 45.89 | 5,996,781 | +0.52(+1.15%) |
Jul 12, 2012 | 46.46 | 46.47 | 45.26 | 45.37 | 7,211,111 | -1.22(-2.62%) |
Jul 11, 2012 | 46.37 | 46.80 | 46.31 | 46.59 | 6,394,676 | +0.28(+0.61%) |
Jul 10, 2012 | 46.78 | 46.92 | 45.92 | 46.31 | 6,811,201 | -0.32(-0.70%) |
Jul 09, 2012 | 46.80 | 47.11 | 46.17 | 46.63 | 5,101,713 | +0.22(+0.48%) |
Jul 06, 2012 | 45.97 | 46.51 | 45.85 | 46.41 | 5,362,926 | +0.01(+0.02%) |
Jul 05, 2012 | 45.63 | 46.69 | 45.61 | 46.40 | 8,344,983 | +0.77(+1.69%) |
Jul 03, 2012 | 46.88 | 47.16 | 45.51 | 45.63 | 10,176,148 | -1.15(-2.45%) |
Jul 02, 2012 | 48.64 | 49.31 | 46.52 | 46.77 | 15,634,175 | -1.86(-3.83%) |
Jun 29, 2012 | 50.16 | 50.38 | 48.11 | 48.64 | 13,377,280 | -0.91(-1.85%) |
Jun 28, 2012 | 48.94 | 50.30 | 46.01 | 49.55 | 30,455,578 | +0.26(+0.52%) |
Jun 27, 2012 | 49.47 | 50.38 | 48.90 | 49.29 | 8,526,483 | +0.41(+0.83%) |
Jun 26, 2012 | 47.94 | 49.18 | 47.58 | 48.88 | 8,971,472 | +0.92(+1.92%) |
Jun 25, 2012 | 48.71 | 49.13 | 47.93 | 47.96 | 8,282,076 | -1.15(-2.34%) |
Jun 22, 2012 | 48.64 | 49.49 | 48.56 | 49.11 | 9,020,533 | +0.61(+1.25%) |
Jun 21, 2012 | 49.74 | 49.92 | 48.44 | 48.50 | 6,399,611 | -1.05(-2.11%) |
Jun 20, 2012 | 49.84 | 50.07 | 49.30 | 49.55 | 5,217,594 | -0.55(-1.10%) |
Jun 19, 2012 | 49.53 | 50.51 | 49.36 | 50.10 | 10,347,218 | +0.70(+1.41%) |
Jun 18, 2012 | 48.88 | 49.44 | 48.37 | 49.40 | 11,689,129 | +0.43(+0.88%) |
Jun 15, 2012 | 49.62 | 49.76 | 48.64 | 48.97 | 10,854,806 | -0.29(-0.59%) |
Jun 14, 2012 | 48.36 | 49.37 | 48.13 | 49.26 | 7,998,561 | +1.03(+2.14%) |
Jun 13, 2012 | 47.99 | 48.66 | 47.86 | 48.23 | 7,666,363 | +0.32(+0.66%) |
Jun 12, 2012 | 47.60 | 48.15 | 47.21 | 47.91 | 7,272,371 | +0.31(+0.66%) |
Jun 11, 2012 | 48.22 | 48.36 | 47.55 | 47.59 | 7,528,828 | -0.45(-0.93%) |
Jun 08, 2012 | 47.08 | 48.37 | 47.08 | 48.04 | 7,734,926 | +0.46(+0.96%) |
Jun 07, 2012 | 47.88 | 48.37 | 47.55 | 47.59 | 8,751,550 | -0.21(-0.43%) |
Jun 06, 2012 | 46.89 | 47.79 | 46.80 | 47.79 | 8,181,006 | +1.38(+2.96%) |
Jun 05, 2012 | 45.42 | 46.55 | 45.33 | 46.42 | 7,379,062 | +0.94(+2.06%) |
Jun 04, 2012 | 45.37 | 45.85 | 45.30 | 45.48 | 6,649,641 | -0.11(-0.24%) |
Jun 01, 2012 | 45.74 | 46.30 | 45.51 | 45.59 | 6,886,337 | -0.60(-1.31%) |
May 31, 2012 | 46.56 | 46.66 | 45.94 | 46.20 | 7,659,927 | -0.33(-0.71%) |
May 30, 2012 | 46.39 | 46.77 | 46.20 | 46.53 | 5,309,637 | +0.02(+0.04%) |
May 29, 2012 | 46.45 | 46.59 | 45.97 | 46.51 | 6,044,867 | +0.02(+0.05%) |
May 25, 2012 | 46.53 | 46.85 | 46.28 | 46.49 | 5,199,013 | -0.08(-0.18%) |
May 24, 2012 | 45.58 | 47.00 | 45.57 | 46.57 | 8,683,114 | +0.71(+1.55%) |
May 23, 2012 | 45.93 | 46.29 | 45.31 | 45.86 | 5,639,787 | -0.30(-0.65%) |
May 22, 2012 | 46.19 | 46.91 | 45.97 | 46.15 | 7,040,989 | +0.14(+0.31%) |
May 21, 2012 | 44.80 | 46.05 | 44.80 | 46.01 | 5,826,153 | +1.29(+2.89%) |
May 18, 2012 | 45.47 | 45.84 | 44.55 | 44.72 | 7,751,136 | -0.74(-1.62%) |
May 17, 2012 | 45.62 | 45.94 | 45.33 | 45.46 | 6,597,970 | -0.02(-0.04%) |
May 16, 2012 | 45.59 | 45.80 | 45.42 | 45.47 | 4,872,698 | -0.03(-0.07%) |
May 15, 2012 | 45.57 | 46.14 | 45.36 | 45.51 | 6,657,464 | -0.18(-0.40%) |
May 14, 2012 | 45.41 | 46.03 | 45.20 | 45.69 | 5,594,780 | -0.03(-0.07%) |
May 11, 2012 | 45.72 | 46.09 | 45.57 | 45.72 | 4,753,897 | -0.07(-0.16%) |
May 10, 2012 | 46.02 | 46.27 | 45.58 | 45.80 | 4,851,695 | +0.06(+0.13%) |
May 09, 2012 | 45.86 | 46.35 | 45.43 | 45.74 | 7,998,968 | -0.50(-1.07%) |
May 08, 2012 | 45.76 | 46.37 | 45.48 | 46.24 | 5,677,601 | +0.47(+1.03%) |
May 07, 2012 | 45.02 | 45.91 | 44.94 | 45.76 | 4,921,467 | +0.44(+0.97%) |
May 04, 2012 | 46.10 | 46.16 | 45.28 | 45.33 | 6,987,011 | -0.83(-1.79%) |
May 03, 2012 | 46.82 | 46.82 | 45.88 | 46.15 | 8,809,294 | -0.78(-1.66%) |
May 02, 2012 | 47.02 | 47.56 | 46.86 | 46.93 | 6,248,132 | -0.39(-0.82%) |