Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.68 | 53.12 | 51.84 | 52.03 | 9,341,431 | -0.93(-1.76%) |
Jul 30, 2012 | 53.17 | 53.19 | 52.63 | 52.96 | 8,818,214 | -0.31(-0.58%) |
Jul 27, 2012 | 52.40 | 53.64 | 51.97 | 53.27 | 13,060,531 | +1.20(+2.31%) |
Jul 26, 2012 | 51.11 | 52.33 | 50.62 | 52.06 | 13,766,109 | +2.23(+4.48%) |
Jul 25, 2012 | 49.81 | 50.27 | 49.25 | 49.83 | 8,853,259 | +0.23(+0.46%) |
Jul 24, 2012 | 50.74 | 50.85 | 48.95 | 49.60 | 11,169,658 | -1.18(-2.31%) |
Jul 23, 2012 | 49.92 | 50.95 | 49.30 | 50.78 | 11,036,186 | +0.16(+0.32%) |
Jul 20, 2012 | 51.05 | 51.43 | 50.23 | 50.62 | 16,926,490 | +0.50(+1.01%) |
Jul 19, 2012 | 50.28 | 50.66 | 49.84 | 50.11 | 12,259,759 | -0.09(-0.17%) |
Jul 18, 2012 | 49.24 | 50.51 | 49.11 | 50.20 | 9,589,924 | +0.71(+1.43%) |
Jul 17, 2012 | 48.88 | 49.61 | 48.24 | 49.49 | 12,018,564 | +1.09(+2.25%) |
Jul 16, 2012 | 48.38 | 48.76 | 47.85 | 48.41 | 7,770,917 | -0.31(-0.63%) |
Jul 13, 2012 | 47.78 | 48.87 | 47.76 | 48.71 | 6,926,426 | +0.97(+2.03%) |
Jul 12, 2012 | 47.32 | 48.00 | 46.86 | 47.74 | 7,963,163 | -0.20(-0.41%) |
Jul 11, 2012 | 47.59 | 48.30 | 47.38 | 47.94 | 9,528,165 | +0.50(+1.06%) |
Jul 10, 2012 | 48.22 | 48.45 | 47.09 | 47.43 | 10,927,154 | -0.62(-1.29%) |
Jul 09, 2012 | 47.33 | 48.40 | 47.08 | 48.05 | 7,666,999 | +0.47(+1.00%) |
Jul 06, 2012 | 47.52 | 48.26 | 47.14 | 47.58 | 9,220,487 | -0.68(-1.41%) |
Jul 05, 2012 | 48.95 | 49.02 | 48.08 | 48.26 | 7,024,002 | -0.91(-1.84%) |
Jul 03, 2012 | 48.05 | 49.19 | 47.88 | 49.16 | 7,375,972 | +1.75(+3.70%) |
Jul 02, 2012 | 47.39 | 48.19 | 47.08 | 47.41 | 9,473,013 | +0.02(+0.05%) |
Jun 29, 2012 | 47.03 | 47.81 | 46.74 | 47.39 | 13,923,702 | +1.60(+3.49%) |
Jun 28, 2012 | 44.89 | 45.91 | 44.69 | 45.79 | 11,995,434 | +0.91(+2.03%) |
Jun 27, 2012 | 43.88 | 45.12 | 43.81 | 44.88 | 12,444,843 | +1.31(+3.02%) |
Jun 26, 2012 | 43.93 | 44.13 | 43.16 | 43.56 | 14,040,628 | -0.28(-0.65%) |
Jun 25, 2012 | 44.35 | 44.48 | 43.57 | 43.85 | 14,196,289 | -1.10(-2.44%) |
Jun 22, 2012 | 45.87 | 46.05 | 44.68 | 44.94 | 16,612,185 | -0.73(-1.60%) |
Jun 21, 2012 | 47.60 | 47.80 | 45.58 | 45.67 | 12,957,633 | -2.18(-4.55%) |
Jun 20, 2012 | 48.79 | 49.08 | 47.46 | 47.85 | 12,758,335 | -1.18(-2.40%) |
Jun 19, 2012 | 49.00 | 49.42 | 48.62 | 49.03 | 7,214,861 | +0.45(+0.92%) |
Jun 18, 2012 | 47.81 | 48.70 | 47.74 | 48.58 | 9,105,200 | +0.06(+0.12%) |
Jun 15, 2012 | 48.29 | 48.74 | 47.83 | 48.52 | 13,099,836 | +0.79(+1.65%) |
Jun 14, 2012 | 46.82 | 47.89 | 46.61 | 47.73 | 8,143,772 | +1.04(+2.24%) |
Jun 13, 2012 | 47.07 | 47.86 | 46.35 | 46.69 | 9,291,938 | -0.72(-1.51%) |
Jun 12, 2012 | 47.06 | 47.56 | 46.57 | 47.40 | 8,625,552 | +0.63(+1.34%) |
Jun 11, 2012 | 47.82 | 47.99 | 46.67 | 46.78 | 10,607,141 | -0.34(-0.73%) |
Jun 08, 2012 | 46.69 | 47.24 | 45.88 | 47.12 | 9,257,277 | +0.08(+0.17%) |
Jun 07, 2012 | 48.02 | 48.55 | 46.80 | 47.04 | 11,189,572 | -0.12(-0.25%) |
Jun 06, 2012 | 46.13 | 47.27 | 45.94 | 47.16 | 16,665,030 | +1.72(+3.78%) |
Jun 05, 2012 | 45.21 | 46.20 | 44.93 | 45.44 | 9,714,292 | +0.02(+0.05%) |
Jun 04, 2012 | 45.34 | 45.48 | 44.35 | 45.42 | 16,443,197 | +0.10(+0.23%) |
Jun 01, 2012 | 45.00 | 45.78 | 44.46 | 45.32 | 16,753,172 | -0.86(-1.87%) |
May 31, 2012 | 46.59 | 46.73 | 44.70 | 46.18 | 20,612,530 | -0.68(-1.45%) |
May 30, 2012 | 48.24 | 48.24 | 46.58 | 46.86 | 13,411,972 | -2.03(-4.16%) |
May 29, 2012 | 48.03 | 49.54 | 48.00 | 48.89 | 9,674,844 | +1.33(+2.80%) |
May 25, 2012 | 47.64 | 48.23 | 47.34 | 47.56 | 8,496,163 | -0.32(-0.67%) |
May 24, 2012 | 49.14 | 49.19 | 47.34 | 47.88 | 12,168,860 | -0.97(-1.98%) |
May 23, 2012 | 47.72 | 48.91 | 47.19 | 48.85 | 9,507,543 | +0.57(+1.17%) |
May 22, 2012 | 48.77 | 49.28 | 47.87 | 48.28 | 11,239,466 | -0.26(-0.54%) |
May 21, 2012 | 47.13 | 48.61 | 46.69 | 48.54 | 10,606,129 | +1.96(+4.21%) |
May 18, 2012 | 47.20 | 47.84 | 46.45 | 46.58 | 12,772,441 | -0.50(-1.07%) |
May 17, 2012 | 46.93 | 47.73 | 46.64 | 47.08 | 12,754,786 | -0.04(-0.09%) |
May 16, 2012 | 47.81 | 48.72 | 46.68 | 47.12 | 13,835,142 | -0.52(-1.08%) |
May 15, 2012 | 48.99 | 49.17 | 47.47 | 47.64 | 10,632,011 | -1.26(-2.57%) |
May 14, 2012 | 49.31 | 49.31 | 48.61 | 48.90 | 9,436,043 | -1.13(-2.25%) |
May 11, 2012 | 50.05 | 51.01 | 49.92 | 50.02 | 7,110,751 | -0.47(-0.92%) |
May 10, 2012 | 51.26 | 51.76 | 50.32 | 50.49 | 8,010,809 | -0.15(-0.29%) |
May 09, 2012 | 50.34 | 51.33 | 49.98 | 50.64 | 10,028,031 | -0.55(-1.07%) |
May 08, 2012 | 50.84 | 51.33 | 49.71 | 51.18 | 11,718,664 | -0.15(-0.30%) |
May 07, 2012 | 50.76 | 51.70 | 50.42 | 51.33 | 7,676,258 | +0.47(+0.91%) |
May 04, 2012 | 52.27 | 52.27 | 50.50 | 50.87 | 13,248,043 | -1.93(-3.65%) |
May 03, 2012 | 53.95 | 54.02 | 52.48 | 52.80 | 9,329,328 | -1.13(-2.10%) |
May 02, 2012 | 54.14 | 54.30 | 53.68 | 53.93 | 8,433,335 | -0.70(-1.28%) |