Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.82 | 45.83 | 45.13 | 45.54 | 3,001,763 | -0.33(-0.72%) |
Jul 30, 2012 | 46.35 | 46.40 | 45.60 | 45.87 | 3,247,772 | -0.56(-1.22%) |
Jul 27, 2012 | 45.79 | 46.74 | 45.30 | 46.43 | 4,178,518 | +1.00(+2.20%) |
Jul 26, 2012 | 44.96 | 45.54 | 44.71 | 45.43 | 4,392,591 | +1.20(+2.72%) |
Jul 25, 2012 | 44.60 | 44.91 | 43.85 | 44.23 | 4,384,899 | -0.10(-0.24%) |
Jul 24, 2012 | 44.63 | 45.10 | 43.98 | 44.34 | 4,437,277 | -0.24(-0.54%) |
Jul 23, 2012 | 44.25 | 44.77 | 43.66 | 44.58 | 4,399,836 | -0.47(-1.04%) |
Jul 20, 2012 | 45.25 | 45.71 | 44.68 | 45.05 | 5,136,792 | -0.39(-0.87%) |
Jul 19, 2012 | 44.90 | 47.31 | 44.83 | 45.44 | 14,007,481 | +1.19(+2.70%) |
Jul 18, 2012 | 44.84 | 44.91 | 43.87 | 44.25 | 5,206,258 | -0.76(-1.68%) |
Jul 17, 2012 | 44.86 | 45.13 | 44.05 | 45.00 | 3,339,962 | +0.60(+1.34%) |
Jul 16, 2012 | 43.56 | 44.98 | 43.56 | 44.41 | 5,792,143 | +0.54(+1.23%) |
Jul 13, 2012 | 43.10 | 44.00 | 42.96 | 43.87 | 2,855,946 | +0.85(+1.99%) |
Jul 12, 2012 | 43.15 | 43.28 | 42.63 | 43.01 | 3,047,134 | -0.55(-1.26%) |
Jul 11, 2012 | 43.21 | 43.84 | 42.91 | 43.56 | 3,784,941 | +0.39(+0.92%) |
Jul 10, 2012 | 43.37 | 44.21 | 42.97 | 43.17 | 2,606,290 | -0.55(-1.25%) |
Jul 09, 2012 | 43.44 | 43.76 | 43.09 | 43.71 | 2,088,726 | +0.17(+0.39%) |
Jul 06, 2012 | 43.42 | 43.67 | 43.30 | 43.55 | 2,324,824 | -0.41(-0.94%) |
Jul 05, 2012 | 44.13 | 44.32 | 43.59 | 43.96 | 2,320,538 | -0.46(-1.03%) |
Jul 03, 2012 | 44.01 | 44.61 | 43.96 | 44.42 | 1,636,221 | +0.28(+0.64%) |
Jul 02, 2012 | 44.23 | 44.26 | 43.38 | 44.13 | 3,121,535 | +0.07(+0.16%) |
Jun 29, 2012 | 44.17 | 44.26 | 43.53 | 44.06 | 4,626,111 | +0.97(+2.24%) |
Jun 28, 2012 | 42.42 | 43.13 | 42.13 | 43.09 | 3,577,276 | +0.23(+0.55%) |
Jun 27, 2012 | 42.85 | 43.05 | 42.37 | 42.86 | 3,923,646 | +0.02(+0.06%) |
Jun 26, 2012 | 42.16 | 43.09 | 42.05 | 42.84 | 4,216,900 | +0.77(+1.82%) |
Jun 25, 2012 | 41.71 | 42.44 | 41.63 | 42.07 | 3,876,433 | -0.60(-1.40%) |
Jun 22, 2012 | 43.07 | 43.22 | 42.52 | 42.67 | 9,591,661 | -0.08(-0.19%) |
Jun 21, 2012 | 44.21 | 44.28 | 42.67 | 42.75 | 5,312,032 | -1.13(-2.57%) |
Jun 20, 2012 | 44.46 | 44.66 | 43.56 | 43.88 | 5,641,183 | -0.50(-1.13%) |
Jun 19, 2012 | 43.87 | 44.57 | 43.84 | 44.38 | 5,144,467 | +0.76(+1.74%) |
Jun 18, 2012 | 43.21 | 43.81 | 42.99 | 43.62 | 4,288,695 | +0.24(+0.56%) |
Jun 15, 2012 | 43.14 | 43.54 | 42.80 | 43.38 | 11,708,643 | +0.64(+1.51%) |
Jun 14, 2012 | 42.18 | 43.01 | 41.89 | 42.73 | 5,452,240 | +0.76(+1.81%) |
Jun 13, 2012 | 42.51 | 42.77 | 41.72 | 41.97 | 6,807,702 | -0.81(-1.90%) |
Jun 12, 2012 | 42.05 | 42.99 | 41.48 | 42.79 | 5,713,607 | +1.05(+2.51%) |
Jun 11, 2012 | 42.92 | 42.97 | 41.70 | 41.74 | 5,480,451 | -0.65(-1.54%) |
Jun 08, 2012 | 40.98 | 42.41 | 40.93 | 42.39 | 5,214,235 | +1.14(+2.77%) |
Jun 07, 2012 | 41.50 | 41.88 | 40.97 | 41.25 | 6,428,871 | +0.45(+1.11%) |
Jun 06, 2012 | 40.97 | 41.27 | 40.60 | 40.80 | 6,709,829 | +0.27(+0.68%) |
Jun 05, 2012 | 39.18 | 40.58 | 39.13 | 40.52 | 7,095,931 | +1.28(+3.27%) |
Jun 04, 2012 | 39.12 | 39.71 | 38.68 | 39.24 | 6,262,566 | +0.23(+0.58%) |
Jun 01, 2012 | 40.41 | 40.46 | 38.72 | 39.02 | 8,770,182 | -2.39(-5.78%) |
May 31, 2012 | 41.05 | 41.76 | 40.43 | 41.41 | 4,633,666 | +0.31(+0.77%) |
May 30, 2012 | 41.46 | 41.46 | 40.67 | 41.10 | 4,948,875 | -0.73(-1.73%) |
May 29, 2012 | 41.47 | 41.92 | 41.05 | 41.82 | 3,619,775 | +0.60(+1.47%) |
May 25, 2012 | 41.51 | 41.85 | 41.08 | 41.22 | 3,501,119 | -0.48(-1.14%) |
May 24, 2012 | 41.10 | 41.69 | 40.89 | 41.69 | 5,996,899 | +1.11(+2.74%) |
May 23, 2012 | 40.05 | 40.68 | 39.51 | 40.58 | 5,801,911 | +0.04(+0.10%) |
May 22, 2012 | 40.35 | 41.50 | 40.22 | 40.54 | 5,628,197 | +0.33(+0.82%) |
May 21, 2012 | 39.61 | 40.41 | 39.39 | 40.21 | 5,382,787 | +0.60(+1.53%) |
May 18, 2012 | 40.24 | 40.35 | 39.42 | 39.60 | 6,448,848 | -0.54(-1.35%) |
May 17, 2012 | 40.43 | 40.86 | 40.08 | 40.14 | 6,626,319 | -0.40(-0.99%) |
May 16, 2012 | 41.58 | 41.93 | 40.53 | 40.55 | 8,178,396 | -0.75(-1.82%) |
May 15, 2012 | 41.82 | 42.26 | 41.20 | 41.30 | 8,720,141 | -0.83(-1.97%) |
May 14, 2012 | 43.21 | 43.38 | 42.13 | 42.13 | 5,223,055 | -1.66(-3.79%) |
May 11, 2012 | 43.29 | 44.08 | 43.16 | 43.78 | 5,543,651 | +0.05(+0.11%) |
May 10, 2012 | 43.57 | 44.24 | 43.56 | 43.74 | 5,652,641 | +0.63(+1.46%) |
May 09, 2012 | 43.13 | 43.42 | 42.46 | 43.11 | 6,749,995 | -0.43(-1.00%) |
May 08, 2012 | 43.99 | 44.32 | 42.91 | 43.54 | 6,948,700 | -0.47(-1.06%) |
May 07, 2012 | 43.55 | 44.33 | 43.55 | 44.01 | 3,797,420 | +0.10(+0.24%) |
May 04, 2012 | 44.22 | 44.47 | 43.34 | 43.91 | 5,884,523 | -0.84(-1.87%) |
May 03, 2012 | 45.33 | 45.37 | 44.59 | 44.74 | 4,219,410 | -0.42(-0.93%) |
May 02, 2012 | 44.98 | 45.35 | 44.47 | 45.16 | 4,698,360 | +0.05(+0.11%) |