Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.09 | 45.20 | 44.73 | 44.76 | 1,598,658 | -0.27(-0.59%) |
Jul 30, 2012 | 44.93 | 45.20 | 44.70 | 45.03 | 1,144,193 | -0.06(-0.13%) |
Jul 27, 2012 | 44.41 | 45.21 | 44.32 | 45.09 | 2,271,047 | +0.95(+2.16%) |
Jul 26, 2012 | 44.58 | 44.63 | 43.82 | 44.13 | 2,399,443 | +0.03(+0.06%) |
Jul 25, 2012 | 43.71 | 44.36 | 43.71 | 44.11 | 2,604,539 | +0.45(+1.02%) |
Jul 24, 2012 | 43.95 | 44.07 | 43.05 | 43.66 | 2,684,462 | +0.00(+0.00%) |
Jul 23, 2012 | 43.62 | 43.90 | 43.30 | 43.66 | 1,703,768 | -0.54(-1.23%) |
Jul 20, 2012 | 44.71 | 44.81 | 43.98 | 44.20 | 2,342,800 | -0.65(-1.46%) |
Jul 19, 2012 | 45.01 | 45.67 | 43.84 | 44.86 | 5,367,920 | -1.23(-2.67%) |
Jul 18, 2012 | 46.04 | 46.83 | 44.64 | 46.09 | 2,695,229 | -0.13(-0.28%) |
Jul 17, 2012 | 45.74 | 46.24 | 45.48 | 46.22 | 2,222,592 | +0.71(+1.55%) |
Jul 16, 2012 | 45.73 | 45.82 | 45.36 | 45.51 | 1,331,725 | -0.13(-0.28%) |
Jul 13, 2012 | 45.44 | 45.78 | 45.35 | 45.64 | 955,552 | +0.28(+0.63%) |
Jul 12, 2012 | 45.33 | 45.49 | 44.99 | 45.36 | 1,498,589 | -0.29(-0.64%) |
Jul 11, 2012 | 45.52 | 45.78 | 45.30 | 45.65 | 1,953,641 | +0.00(+0.00%) |
Jul 10, 2012 | 46.61 | 46.61 | 45.52 | 45.65 | 1,582,549 | -0.52(-1.14%) |
Jul 09, 2012 | 46.02 | 46.22 | 45.85 | 46.17 | 969,731 | +0.11(+0.24%) |
Jul 06, 2012 | 46.02 | 46.10 | 45.56 | 46.06 | 1,419,789 | -0.58(-1.24%) |
Jul 05, 2012 | 46.91 | 46.93 | 46.49 | 46.64 | 1,115,610 | -0.40(-0.86%) |
Jul 03, 2012 | 46.96 | 47.23 | 46.81 | 47.04 | 1,285,291 | +0.01(+0.02%) |
Jul 02, 2012 | 47.40 | 47.33 | 46.42 | 47.03 | 2,027,110 | -0.37(-0.78%) |
Jun 29, 2012 | 47.06 | 47.40 | 47.00 | 47.40 | 2,137,342 | +1.13(+2.44%) |
Jun 28, 2012 | 46.48 | 46.63 | 45.38 | 46.28 | 3,140,436 | -0.46(-0.99%) |
Jun 27, 2012 | 46.23 | 46.90 | 46.21 | 46.74 | 1,593,879 | +0.62(+1.35%) |
Jun 26, 2012 | 46.03 | 46.30 | 45.74 | 46.12 | 1,568,410 | +0.09(+0.20%) |
Jun 25, 2012 | 46.39 | 46.47 | 45.91 | 46.02 | 1,811,898 | -0.74(-1.58%) |
Jun 22, 2012 | 46.28 | 46.92 | 46.01 | 46.76 | 3,061,544 | +0.70(+1.53%) |
Jun 21, 2012 | 47.20 | 47.34 | 45.98 | 46.06 | 2,012,699 | -0.99(-2.09%) |
Jun 20, 2012 | 47.27 | 47.34 | 46.68 | 47.04 | 1,972,243 | -0.25(-0.53%) |
Jun 19, 2012 | 46.94 | 47.59 | 46.92 | 47.29 | 2,353,767 | +0.53(+1.14%) |
Jun 18, 2012 | 46.27 | 46.97 | 46.19 | 46.76 | 2,276,008 | +0.36(+0.78%) |
Jun 15, 2012 | 45.18 | 46.51 | 44.99 | 46.40 | 4,350,823 | +1.55(+3.46%) |
Jun 14, 2012 | 44.26 | 45.05 | 44.17 | 44.85 | 1,729,896 | +0.73(+1.65%) |
Jun 13, 2012 | 44.33 | 44.70 | 43.98 | 44.12 | 1,319,012 | -0.25(-0.56%) |
Jun 12, 2012 | 44.17 | 44.38 | 43.73 | 44.37 | 1,145,650 | +0.32(+0.72%) |
Jun 11, 2012 | 44.24 | 44.54 | 44.01 | 44.05 | 2,341,214 | +0.09(+0.19%) |
Jun 08, 2012 | 43.73 | 44.02 | 43.61 | 43.97 | 2,093,221 | +0.10(+0.23%) |
Jun 07, 2012 | 44.33 | 44.55 | 43.77 | 43.87 | 1,168,656 | -0.05(-0.12%) |
Jun 06, 2012 | 43.72 | 43.95 | 43.57 | 43.92 | 1,758,768 | +0.39(+0.91%) |
Jun 05, 2012 | 42.54 | 43.66 | 42.47 | 43.52 | 2,043,559 | +0.81(+1.91%) |
Jun 04, 2012 | 42.76 | 42.90 | 42.36 | 42.71 | 2,014,765 | -0.15(-0.34%) |
Jun 01, 2012 | 43.48 | 43.63 | 42.83 | 42.85 | 2,032,133 | -1.23(-2.80%) |
May 31, 2012 | 44.12 | 44.39 | 43.59 | 44.09 | 2,540,494 | -0.09(-0.19%) |
May 30, 2012 | 44.88 | 44.88 | 44.02 | 44.17 | 1,454,563 | -0.89(-1.98%) |
May 29, 2012 | 44.91 | 45.17 | 44.60 | 45.07 | 2,423,371 | +0.63(+1.43%) |
May 25, 2012 | 44.29 | 44.63 | 44.20 | 44.43 | 1,130,021 | +0.11(+0.25%) |
May 24, 2012 | 44.03 | 44.47 | 43.78 | 44.32 | 1,675,097 | +0.38(+0.86%) |
May 23, 2012 | 44.10 | 44.10 | 43.47 | 43.94 | 2,141,562 | -0.38(-0.85%) |
May 22, 2012 | 44.08 | 44.53 | 43.90 | 44.32 | 2,636,730 | +0.25(+0.56%) |
May 21, 2012 | 43.26 | 44.10 | 43.15 | 44.07 | 1,649,987 | +1.00(+2.33%) |
May 18, 2012 | 43.88 | 43.88 | 42.93 | 43.07 | 2,040,592 | -0.62(-1.41%) |
May 17, 2012 | 44.35 | 44.50 | 43.69 | 43.69 | 1,320,610 | -0.64(-1.45%) |
May 16, 2012 | 44.66 | 44.87 | 44.20 | 44.33 | 1,993,098 | -0.22(-0.50%) |
May 15, 2012 | 45.13 | 45.15 | 44.48 | 44.55 | 1,456,897 | -0.56(-1.23%) |
May 14, 2012 | 45.12 | 45.43 | 44.78 | 45.11 | 1,462,498 | -0.46(-1.02%) |
May 11, 2012 | 45.62 | 46.02 | 45.42 | 45.57 | 886,240 | -0.16(-0.36%) |
May 10, 2012 | 45.96 | 46.32 | 45.65 | 45.73 | 1,272,292 | +0.10(+0.23%) |
May 09, 2012 | 45.85 | 46.06 | 45.36 | 45.63 | 1,704,208 | -0.77(-1.66%) |
May 08, 2012 | 46.03 | 46.44 | 45.76 | 46.40 | 1,748,892 | +0.03(+0.06%) |
May 07, 2012 | 45.97 | 46.67 | 45.97 | 46.38 | 1,217,164 | +0.21(+0.46%) |
May 04, 2012 | 46.70 | 46.73 | 46.15 | 46.16 | 1,765,224 | -0.76(-1.63%) |
May 03, 2012 | 46.96 | 47.21 | 46.74 | 46.92 | 1,597,102 | +0.09(+0.18%) |
May 02, 2012 | 46.35 | 46.87 | 45.83 | 46.84 | 2,189,379 | -0.18(-0.38%) |