Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.47 | 44.74 | 43.98 | 44.09 | 518,882 | -0.48(-1.08%) |
Jul 30, 2012 | 44.09 | 44.62 | 44.05 | 44.56 | 506,038 | -0.20(-0.45%) |
Jul 27, 2012 | 44.39 | 45.21 | 44.27 | 44.77 | 757,638 | +0.81(+1.84%) |
Jul 26, 2012 | 44.35 | 44.50 | 43.59 | 43.95 | 601,722 | +0.13(+0.31%) |
Jul 25, 2012 | 43.73 | 44.06 | 43.18 | 43.82 | 800,850 | +0.22(+0.49%) |
Jul 24, 2012 | 43.91 | 44.15 | 43.26 | 43.60 | 898,216 | -0.30(-0.68%) |
Jul 23, 2012 | 43.18 | 44.01 | 43.18 | 43.91 | 830,770 | -1.02(-2.26%) |
Jul 20, 2012 | 44.75 | 45.12 | 43.83 | 44.92 | 2,188,806 | -1.43(-3.10%) |
Jul 19, 2012 | 46.00 | 46.57 | 45.95 | 46.35 | 772,210 | +0.32(+0.71%) |
Jul 18, 2012 | 45.90 | 46.44 | 45.69 | 46.03 | 691,484 | +0.02(+0.05%) |
Jul 17, 2012 | 45.63 | 46.12 | 45.18 | 46.01 | 806,460 | +0.66(+1.44%) |
Jul 16, 2012 | 46.08 | 46.10 | 45.13 | 45.35 | 1,146,812 | -0.84(-1.82%) |
Jul 13, 2012 | 46.50 | 46.64 | 46.08 | 46.19 | 1,109,764 | -0.63(-1.35%) |
Jul 12, 2012 | 47.29 | 47.43 | 46.79 | 46.82 | 668,518 | -0.84(-1.76%) |
Jul 11, 2012 | 47.23 | 47.72 | 46.86 | 47.66 | 899,434 | +0.68(+1.46%) |
Jul 10, 2012 | 48.31 | 48.51 | 46.80 | 46.98 | 774,024 | -0.93(-1.95%) |
Jul 09, 2012 | 47.87 | 48.05 | 47.66 | 47.91 | 746,900 | +0.15(+0.32%) |
Jul 06, 2012 | 47.80 | 48.03 | 47.55 | 47.76 | 371,708 | -0.35(-0.74%) |
Jul 05, 2012 | 48.18 | 48.84 | 47.95 | 48.11 | 1,174,726 | -0.66(-1.35%) |
Jul 03, 2012 | 48.84 | 49.19 | 48.67 | 48.77 | 343,078 | -0.24(-0.49%) |
Jul 02, 2012 | 48.05 | 49.16 | 47.85 | 49.01 | 559,276 | +0.95(+1.97%) |
Jun 29, 2012 | 47.78 | 48.40 | 47.40 | 48.06 | 916,074 | +1.27(+2.72%) |
Jun 28, 2012 | 47.41 | 47.88 | 46.30 | 46.79 | 921,786 | -0.85(-1.78%) |
Jun 27, 2012 | 47.00 | 47.73 | 46.88 | 47.64 | 772,780 | +0.77(+1.63%) |
Jun 26, 2012 | 46.44 | 46.96 | 46.06 | 46.88 | 548,598 | +0.58(+1.25%) |
Jun 25, 2012 | 46.19 | 46.41 | 45.68 | 46.30 | 326,904 | -0.32(-0.69%) |
Jun 22, 2012 | 45.76 | 46.73 | 45.63 | 46.62 | 723,330 | +0.84(+1.85%) |
Jun 21, 2012 | 47.37 | 47.98 | 45.72 | 45.77 | 1,092,006 | -1.66(-3.50%) |
Jun 20, 2012 | 46.98 | 47.50 | 46.48 | 47.43 | 739,716 | +0.35(+0.75%) |
Jun 19, 2012 | 45.62 | 47.33 | 45.45 | 47.08 | 1,019,640 | +1.62(+3.58%) |
Jun 18, 2012 | 43.87 | 45.46 | 43.70 | 45.45 | 514,790 | +1.26(+2.85%) |
Jun 15, 2012 | 44.34 | 44.56 | 43.88 | 44.19 | 928,928 | +0.20(+0.44%) |
Jun 14, 2012 | 42.67 | 44.32 | 42.67 | 43.99 | 742,000 | +1.29(+3.02%) |
Jun 13, 2012 | 42.62 | 43.13 | 42.47 | 42.70 | 343,562 | -0.04(-0.09%) |
Jun 12, 2012 | 42.74 | 42.86 | 42.32 | 42.74 | 237,408 | +0.21(+0.51%) |
Jun 11, 2012 | 43.01 | 43.20 | 42.48 | 42.53 | 354,370 | -0.28(-0.65%) |
Jun 08, 2012 | 42.28 | 42.98 | 42.20 | 42.81 | 149,450 | +0.34(+0.81%) |
Jun 07, 2012 | 42.98 | 43.21 | 42.38 | 42.47 | 292,416 | -0.18(-0.43%) |
Jun 06, 2012 | 42.23 | 42.71 | 42.16 | 42.65 | 189,708 | +0.78(+1.86%) |
Jun 05, 2012 | 41.17 | 41.90 | 40.92 | 41.87 | 479,672 | +0.61(+1.49%) |
Jun 04, 2012 | 41.11 | 41.35 | 40.66 | 41.26 | 808,500 | +0.30(+0.72%) |
Jun 01, 2012 | 41.65 | 42.01 | 40.92 | 40.96 | 549,642 | -1.46(-3.44%) |
May 31, 2012 | 42.65 | 42.70 | 41.90 | 42.42 | 903,726 | -0.30(-0.70%) |
May 30, 2012 | 43.16 | 43.40 | 42.70 | 42.72 | 344,526 | -0.79(-1.82%) |
May 29, 2012 | 43.48 | 43.81 | 43.27 | 43.51 | 189,968 | +0.45(+1.05%) |
May 25, 2012 | 43.06 | 43.31 | 42.69 | 43.06 | 268,080 | -0.06(-0.14%) |
May 24, 2012 | 42.59 | 43.19 | 42.50 | 43.12 | 640,216 | +0.72(+1.70%) |
May 23, 2012 | 41.94 | 42.50 | 41.55 | 42.40 | 405,458 | +0.18(+0.43%) |
May 22, 2012 | 42.26 | 42.91 | 41.97 | 42.22 | 600,134 | +0.04(+0.09%) |
May 21, 2012 | 41.05 | 42.25 | 40.95 | 42.18 | 683,096 | +1.12(+2.73%) |
May 18, 2012 | 42.30 | 42.41 | 40.98 | 41.06 | 665,926 | -1.01(-2.40%) |
May 17, 2012 | 43.00 | 43.19 | 42.05 | 42.07 | 356,096 | -0.90(-2.08%) |
May 16, 2012 | 43.62 | 43.62 | 42.92 | 42.97 | 499,486 | -0.47(-1.08%) |
May 15, 2012 | 43.30 | 43.76 | 43.04 | 43.44 | 494,986 | +0.09(+0.22%) |
May 14, 2012 | 43.65 | 44.01 | 43.26 | 43.34 | 637,156 | -0.72(-1.63%) |
May 11, 2012 | 43.74 | 44.50 | 43.62 | 44.06 | 495,406 | -0.04(-0.10%) |
May 10, 2012 | 44.38 | 44.49 | 43.98 | 44.10 | 269,034 | +0.06(+0.14%) |
May 09, 2012 | 44.16 | 44.24 | 43.73 | 44.05 | 384,200 | -0.50(-1.13%) |
May 08, 2012 | 44.22 | 44.58 | 43.82 | 44.55 | 931,696 | +0.10(+0.22%) |
May 07, 2012 | 43.68 | 44.52 | 43.30 | 44.45 | 821,604 | +0.87(+1.98%) |
May 04, 2012 | 44.06 | 44.23 | 43.33 | 43.59 | 545,848 | -0.78(-1.77%) |
May 03, 2012 | 44.52 | 44.75 | 44.15 | 44.37 | 434,126 | -0.12(-0.27%) |
May 02, 2012 | 43.88 | 44.57 | 43.88 | 44.49 | 445,354 | +0.09(+0.21%) |