Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.64 | 47.97 | 47.42 | 47.51 | 3,865,040 | -0.21(-0.43%) |
Jul 30, 2012 | 47.42 | 47.93 | 47.23 | 47.72 | 4,612,468 | +0.26(+0.54%) |
Jul 27, 2012 | 47.19 | 47.80 | 47.03 | 47.46 | 5,691,424 | +0.65(+1.38%) |
Jul 26, 2012 | 46.36 | 46.89 | 46.25 | 46.82 | 6,318,198 | +1.33(+2.91%) |
Jul 25, 2012 | 45.39 | 45.74 | 44.97 | 45.49 | 7,617,327 | +0.23(+0.51%) |
Jul 24, 2012 | 45.38 | 45.96 | 44.84 | 45.26 | 6,161,227 | -0.19(-0.43%) |
Jul 23, 2012 | 45.64 | 45.93 | 45.23 | 45.45 | 7,700,288 | -0.90(-1.93%) |
Jul 20, 2012 | 47.32 | 47.41 | 46.11 | 46.35 | 9,752,811 | -1.23(-2.58%) |
Jul 19, 2012 | 46.31 | 47.88 | 46.22 | 47.58 | 14,293,597 | +1.62(+3.52%) |
Jul 18, 2012 | 45.63 | 46.25 | 45.47 | 45.96 | 8,385,953 | +0.10(+0.22%) |
Jul 17, 2012 | 45.91 | 46.21 | 45.43 | 45.86 | 4,834,108 | +0.15(+0.32%) |
Jul 16, 2012 | 45.60 | 46.07 | 45.55 | 45.71 | 4,208,887 | -0.07(-0.16%) |
Jul 13, 2012 | 45.14 | 45.90 | 44.97 | 45.79 | 6,349,024 | +0.72(+1.60%) |
Jul 12, 2012 | 44.75 | 45.34 | 44.71 | 45.07 | 4,797,672 | -0.09(-0.20%) |
Jul 11, 2012 | 45.09 | 45.53 | 44.89 | 45.15 | 5,708,675 | +0.02(+0.05%) |
Jul 10, 2012 | 46.08 | 46.21 | 44.94 | 45.13 | 5,080,936 | -0.59(-1.30%) |
Jul 09, 2012 | 45.12 | 45.91 | 45.10 | 45.72 | 6,403,237 | +0.48(+1.06%) |
Jul 06, 2012 | 45.38 | 45.57 | 45.12 | 45.24 | 9,150,864 | -0.58(-1.27%) |
Jul 05, 2012 | 45.94 | 46.08 | 45.61 | 45.83 | 7,889,412 | -0.27(-0.59%) |
Jul 03, 2012 | 46.02 | 46.10 | 45.79 | 46.10 | 2,953,967 | +0.15(+0.33%) |
Jul 02, 2012 | 46.24 | 46.48 | 45.44 | 45.95 | 4,819,376 | -0.29(-0.63%) |
Jun 29, 2012 | 45.45 | 46.24 | 45.30 | 46.24 | 7,355,643 | +1.55(+3.46%) |
Jun 28, 2012 | 44.29 | 44.78 | 43.64 | 44.69 | 4,767,803 | +0.21(+0.46%) |
Jun 27, 2012 | 44.52 | 44.73 | 44.21 | 44.48 | 3,554,165 | +0.04(+0.10%) |
Jun 26, 2012 | 44.29 | 44.57 | 43.78 | 44.44 | 5,033,319 | +0.29(+0.66%) |
Jun 25, 2012 | 44.64 | 44.69 | 43.74 | 44.15 | 5,581,293 | -0.99(-2.19%) |
Jun 22, 2012 | 43.79 | 45.16 | 43.79 | 45.14 | 25,436,616 | +0.40(+0.88%) |
Jun 21, 2012 | 45.54 | 45.96 | 44.69 | 44.74 | 8,524,787 | -0.71(-1.56%) |
Jun 20, 2012 | 45.67 | 45.71 | 45.03 | 45.45 | 7,247,767 | -0.43(-0.95%) |
Jun 19, 2012 | 46.14 | 46.43 | 45.74 | 45.89 | 6,855,908 | +0.09(+0.19%) |
Jun 18, 2012 | 44.38 | 46.11 | 44.31 | 45.80 | 7,466,370 | +1.29(+2.89%) |
Jun 15, 2012 | 44.45 | 44.73 | 44.18 | 44.52 | 8,542,881 | +0.48(+1.08%) |
Jun 14, 2012 | 43.62 | 44.26 | 43.25 | 44.04 | 4,518,462 | +0.52(+1.19%) |
Jun 13, 2012 | 43.08 | 44.03 | 43.04 | 43.52 | 5,126,925 | +0.05(+0.12%) |
Jun 12, 2012 | 42.63 | 43.49 | 42.54 | 43.47 | 5,322,598 | +0.99(+2.34%) |
Jun 11, 2012 | 43.12 | 43.39 | 42.41 | 42.48 | 4,314,361 | -0.40(-0.93%) |
Jun 08, 2012 | 42.52 | 42.92 | 42.09 | 42.88 | 5,162,117 | +0.14(+0.33%) |
Jun 07, 2012 | 43.47 | 43.79 | 42.64 | 42.74 | 6,375,425 | +0.04(+0.09%) |
Jun 06, 2012 | 41.61 | 42.72 | 41.60 | 42.70 | 5,275,603 | +1.20(+2.89%) |
Jun 05, 2012 | 41.05 | 41.71 | 40.89 | 41.50 | 5,986,571 | +0.24(+0.59%) |
Jun 04, 2012 | 41.92 | 42.04 | 40.75 | 41.25 | 8,064,462 | -0.64(-1.54%) |
Jun 01, 2012 | 42.51 | 42.83 | 41.86 | 41.90 | 7,899,391 | -1.27(-2.95%) |
May 31, 2012 | 42.52 | 43.58 | 42.13 | 43.17 | 6,687,231 | +0.60(+1.40%) |
May 30, 2012 | 43.24 | 43.26 | 42.50 | 42.57 | 5,516,400 | -1.06(-2.42%) |
May 29, 2012 | 43.57 | 43.73 | 43.21 | 43.63 | 4,424,028 | +0.51(+1.18%) |
May 25, 2012 | 43.34 | 43.52 | 42.94 | 43.12 | 4,002,429 | -0.39(-0.89%) |
May 24, 2012 | 43.58 | 43.76 | 42.97 | 43.51 | 5,412,161 | +0.15(+0.36%) |
May 23, 2012 | 42.55 | 43.56 | 42.17 | 43.36 | 6,280,706 | +0.43(+1.00%) |
May 22, 2012 | 42.65 | 43.69 | 42.53 | 42.93 | 7,719,681 | +0.46(+1.09%) |
May 21, 2012 | 41.47 | 42.52 | 41.32 | 42.47 | 5,425,216 | +1.16(+2.81%) |
May 18, 2012 | 41.76 | 42.40 | 41.20 | 41.31 | 8,940,434 | -0.38(-0.92%) |
May 17, 2012 | 43.21 | 43.76 | 41.50 | 41.69 | 12,377,134 | -1.48(-3.43%) |
May 16, 2012 | 43.56 | 44.01 | 43.14 | 43.17 | 6,599,429 | -0.16(-0.36%) |
May 15, 2012 | 42.71 | 43.86 | 42.62 | 43.33 | 8,756,463 | +0.52(+1.21%) |
May 14, 2012 | 42.83 | 43.11 | 42.50 | 42.81 | 5,855,284 | -0.43(-0.99%) |
May 11, 2012 | 43.12 | 43.75 | 43.11 | 43.24 | 5,209,279 | -0.09(-0.20%) |
May 10, 2012 | 43.51 | 44.00 | 43.15 | 43.33 | 4,817,740 | +0.20(+0.46%) |
May 09, 2012 | 43.10 | 43.57 | 43.04 | 43.13 | 9,621,530 | -0.46(-1.05%) |
May 08, 2012 | 43.60 | 43.66 | 42.98 | 43.59 | 7,841,489 | -0.21(-0.48%) |
May 07, 2012 | 43.57 | 44.01 | 43.46 | 43.80 | 5,003,792 | +0.01(+0.03%) |
May 04, 2012 | 43.92 | 44.04 | 43.47 | 43.79 | 7,601,666 | -0.18(-0.40%) |
May 03, 2012 | 44.38 | 44.77 | 43.94 | 43.96 | 6,523,159 | -0.38(-0.85%) |
May 02, 2012 | 43.85 | 44.54 | 43.70 | 44.34 | 5,691,380 | +0.09(+0.20%) |