Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.81 | 45.82 | 45.12 | 45.53 | 3,002,147 | -0.33(-0.72%) |
Jul 30, 2012 | 46.34 | 46.39 | 45.60 | 45.86 | 3,248,188 | -0.56(-1.22%) |
Jul 27, 2012 | 45.79 | 46.73 | 45.30 | 46.43 | 4,179,053 | +1.00(+2.20%) |
Jul 26, 2012 | 44.95 | 45.54 | 44.71 | 45.43 | 4,393,154 | +1.20(+2.72%) |
Jul 25, 2012 | 44.60 | 44.90 | 43.85 | 44.23 | 4,385,460 | -0.10(-0.24%) |
Jul 24, 2012 | 44.63 | 45.10 | 43.98 | 44.33 | 4,437,845 | -0.24(-0.54%) |
Jul 23, 2012 | 44.24 | 44.77 | 43.65 | 44.57 | 4,400,400 | -0.47(-1.04%) |
Jul 20, 2012 | 45.24 | 45.71 | 44.68 | 45.04 | 5,137,450 | -0.39(-0.87%) |
Jul 19, 2012 | 44.89 | 47.30 | 44.82 | 45.43 | 14,009,275 | +1.19(+2.70%) |
Jul 18, 2012 | 44.83 | 44.90 | 43.86 | 44.24 | 5,206,925 | -0.76(-1.68%) |
Jul 17, 2012 | 44.85 | 45.13 | 44.05 | 45.00 | 3,340,389 | +0.60(+1.34%) |
Jul 16, 2012 | 43.56 | 44.97 | 43.56 | 44.40 | 5,792,885 | +0.54(+1.23%) |
Jul 13, 2012 | 43.10 | 43.99 | 42.95 | 43.86 | 2,856,312 | +0.85(+1.99%) |
Jul 12, 2012 | 43.15 | 43.27 | 42.62 | 43.01 | 3,047,524 | -0.55(-1.26%) |
Jul 11, 2012 | 43.20 | 43.83 | 42.90 | 43.56 | 3,785,426 | +0.39(+0.92%) |
Jul 10, 2012 | 43.36 | 44.20 | 42.96 | 43.16 | 2,606,624 | -0.55(-1.25%) |
Jul 09, 2012 | 43.44 | 43.75 | 43.09 | 43.71 | 2,088,993 | +0.17(+0.39%) |
Jul 06, 2012 | 43.41 | 43.66 | 43.29 | 43.54 | 2,325,121 | -0.41(-0.94%) |
Jul 05, 2012 | 44.12 | 44.31 | 43.59 | 43.95 | 2,320,835 | -0.46(-1.03%) |
Jul 03, 2012 | 44.00 | 44.60 | 43.96 | 44.41 | 1,636,431 | +0.28(+0.64%) |
Jul 02, 2012 | 44.23 | 44.25 | 43.38 | 44.13 | 3,121,935 | +0.07(+0.16%) |
Jun 29, 2012 | 44.16 | 44.26 | 43.52 | 44.06 | 4,626,704 | +0.97(+2.24%) |
Jun 28, 2012 | 42.41 | 43.12 | 42.13 | 43.09 | 3,577,735 | +0.23(+0.55%) |
Jun 27, 2012 | 42.85 | 43.05 | 42.36 | 42.85 | 3,924,148 | +0.02(+0.06%) |
Jun 26, 2012 | 42.15 | 43.08 | 42.04 | 42.83 | 4,217,440 | +0.77(+1.82%) |
Jun 25, 2012 | 41.70 | 42.44 | 41.62 | 42.07 | 3,876,930 | -0.60(-1.40%) |
Jun 22, 2012 | 43.06 | 43.21 | 42.52 | 42.66 | 9,592,890 | -0.08(-0.19%) |
Jun 21, 2012 | 44.21 | 44.27 | 42.66 | 42.74 | 5,312,712 | -1.13(-2.57%) |
Jun 20, 2012 | 44.46 | 44.65 | 43.56 | 43.87 | 5,641,906 | -0.50(-1.13%) |
Jun 19, 2012 | 43.86 | 44.56 | 43.84 | 44.37 | 5,145,126 | +0.76(+1.74%) |
Jun 18, 2012 | 43.20 | 43.81 | 42.98 | 43.61 | 4,289,244 | +0.24(+0.56%) |
Jun 15, 2012 | 43.14 | 43.53 | 42.79 | 43.37 | 11,710,143 | +0.64(+1.51%) |
Jun 14, 2012 | 42.17 | 43.01 | 41.88 | 42.73 | 5,452,938 | +0.76(+1.81%) |
Jun 13, 2012 | 42.51 | 42.77 | 41.71 | 41.97 | 6,808,574 | -0.81(-1.90%) |
Jun 12, 2012 | 42.05 | 42.98 | 41.48 | 42.78 | 5,714,339 | +1.05(+2.51%) |
Jun 11, 2012 | 42.92 | 42.97 | 41.69 | 41.73 | 5,481,153 | -0.65(-1.54%) |
Jun 08, 2012 | 40.98 | 42.40 | 40.92 | 42.39 | 5,214,903 | +1.14(+2.78%) |
Jun 07, 2012 | 41.49 | 41.87 | 40.96 | 41.24 | 6,429,695 | +0.45(+1.11%) |
Jun 06, 2012 | 40.96 | 41.27 | 40.59 | 40.79 | 6,710,689 | +0.27(+0.68%) |
Jun 05, 2012 | 39.17 | 40.57 | 39.12 | 40.52 | 7,096,839 | +1.28(+3.27%) |
Jun 04, 2012 | 39.12 | 39.70 | 38.68 | 39.24 | 6,263,368 | +0.23(+0.58%) |
Jun 01, 2012 | 40.40 | 40.45 | 38.71 | 39.01 | 8,771,306 | -2.39(-5.78%) |
May 31, 2012 | 41.04 | 41.76 | 40.42 | 41.40 | 4,634,260 | +0.31(+0.77%) |
May 30, 2012 | 41.45 | 41.45 | 40.66 | 41.09 | 4,949,509 | -0.73(-1.73%) |
May 29, 2012 | 41.47 | 41.91 | 41.04 | 41.82 | 3,620,238 | +0.60(+1.47%) |
May 25, 2012 | 41.50 | 41.85 | 41.07 | 41.21 | 3,501,567 | -0.48(-1.14%) |
May 24, 2012 | 41.09 | 41.69 | 40.88 | 41.69 | 5,997,667 | +1.11(+2.74%) |
May 23, 2012 | 40.04 | 40.67 | 39.50 | 40.57 | 5,802,654 | +0.04(+0.10%) |
May 22, 2012 | 40.35 | 41.49 | 40.21 | 40.53 | 5,628,918 | +0.33(+0.82%) |
May 21, 2012 | 39.61 | 40.40 | 39.38 | 40.20 | 5,383,476 | +0.60(+1.53%) |
May 18, 2012 | 40.24 | 40.35 | 39.41 | 39.60 | 6,449,674 | -0.54(-1.35%) |
May 17, 2012 | 40.42 | 40.86 | 40.07 | 40.14 | 6,627,168 | -0.40(-0.99%) |
May 16, 2012 | 41.57 | 41.92 | 40.53 | 40.54 | 8,179,444 | -0.75(-1.82%) |
May 15, 2012 | 41.81 | 42.26 | 41.19 | 41.29 | 8,721,257 | -0.83(-1.97%) |
May 14, 2012 | 43.20 | 43.38 | 42.12 | 42.12 | 5,223,724 | -1.66(-3.79%) |
May 11, 2012 | 43.28 | 44.07 | 43.15 | 43.78 | 5,544,361 | +0.05(+0.11%) |
May 10, 2012 | 43.56 | 44.24 | 43.55 | 43.73 | 5,653,364 | +0.63(+1.46%) |
May 09, 2012 | 43.13 | 43.42 | 42.45 | 43.10 | 6,750,858 | -0.43(-1.00%) |
May 08, 2012 | 43.98 | 44.31 | 42.90 | 43.54 | 6,949,590 | -0.47(-1.06%) |
May 07, 2012 | 43.55 | 44.33 | 43.55 | 44.00 | 3,797,906 | +0.10(+0.24%) |
May 04, 2012 | 44.21 | 44.46 | 43.34 | 43.90 | 5,885,277 | -0.84(-1.87%) |
May 03, 2012 | 45.33 | 45.37 | 44.58 | 44.74 | 4,219,950 | -0.42(-0.93%) |
May 02, 2012 | 44.97 | 45.34 | 44.46 | 45.16 | 4,698,961 | +0.05(+0.11%) |