Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.75 | 48.10 | 47.33 | 47.48 | 4,425,804 | -0.42(-0.89%) |
Jul 30, 2012 | 47.62 | 48.24 | 47.49 | 47.90 | 3,494,026 | +0.37(+0.78%) |
Jul 27, 2012 | 47.05 | 47.96 | 46.76 | 47.53 | 3,709,083 | +0.84(+1.80%) |
Jul 26, 2012 | 46.82 | 47.47 | 46.66 | 46.69 | 3,543,197 | +0.48(+1.03%) |
Jul 25, 2012 | 46.36 | 46.60 | 46.18 | 46.21 | 4,570,035 | +0.07(+0.15%) |
Jul 24, 2012 | 46.74 | 46.74 | 45.94 | 46.15 | 3,687,044 | -0.64(-1.38%) |
Jul 23, 2012 | 46.91 | 46.93 | 46.41 | 46.79 | 3,784,056 | -0.74(-1.55%) |
Jul 20, 2012 | 47.96 | 48.09 | 47.25 | 47.53 | 3,636,743 | -0.74(-1.54%) |
Jul 19, 2012 | 48.90 | 48.97 | 47.83 | 48.27 | 4,492,321 | -0.23(-0.48%) |
Jul 18, 2012 | 47.75 | 48.62 | 47.75 | 48.50 | 4,178,876 | +0.52(+1.09%) |
Jul 17, 2012 | 47.58 | 48.00 | 47.09 | 47.98 | 2,917,285 | +0.58(+1.22%) |
Jul 16, 2012 | 47.85 | 47.85 | 47.34 | 47.40 | 2,185,814 | -0.44(-0.92%) |
Jul 13, 2012 | 47.20 | 47.84 | 47.06 | 47.84 | 2,721,511 | +0.67(+1.43%) |
Jul 12, 2012 | 47.01 | 47.37 | 46.68 | 47.17 | 2,995,797 | -0.22(-0.46%) |
Jul 11, 2012 | 47.90 | 47.99 | 47.20 | 47.39 | 3,211,463 | -0.52(-1.08%) |
Jul 10, 2012 | 47.93 | 48.28 | 47.41 | 47.90 | 3,215,529 | +0.11(+0.22%) |
Jul 09, 2012 | 47.81 | 48.12 | 47.74 | 47.80 | 2,417,244 | -0.14(-0.30%) |
Jul 06, 2012 | 48.14 | 48.34 | 47.68 | 47.94 | 2,465,654 | -0.53(-1.09%) |
Jul 05, 2012 | 48.43 | 48.76 | 48.28 | 48.47 | 2,657,863 | -0.13(-0.27%) |
Jul 03, 2012 | 48.31 | 48.63 | 48.27 | 48.60 | 1,577,161 | +0.16(+0.33%) |
Jul 02, 2012 | 48.56 | 48.62 | 48.18 | 48.44 | 3,023,369 | +0.06(+0.13%) |
Jun 29, 2012 | 48.25 | 48.52 | 48.09 | 48.38 | 2,578,550 | +0.75(+1.58%) |
Jun 28, 2012 | 47.37 | 47.68 | 46.87 | 47.63 | 3,047,585 | +0.02(+0.03%) |
Jun 27, 2012 | 47.24 | 47.75 | 47.09 | 47.62 | 2,376,705 | +0.52(+1.09%) |
Jun 26, 2012 | 47.22 | 47.29 | 46.90 | 47.10 | 2,624,142 | +0.00(+0.00%) |
Jun 25, 2012 | 47.65 | 47.68 | 47.04 | 47.10 | 2,657,945 | -0.91(-1.89%) |
Jun 22, 2012 | 47.54 | 48.31 | 47.51 | 48.01 | 5,126,376 | +0.58(+1.23%) |
Jun 21, 2012 | 48.47 | 48.59 | 47.37 | 47.43 | 2,867,971 | -0.96(-1.99%) |
Jun 20, 2012 | 48.04 | 48.59 | 48.03 | 48.39 | 2,179,519 | +0.30(+0.63%) |
Jun 19, 2012 | 48.03 | 48.34 | 47.95 | 48.09 | 2,305,204 | +0.29(+0.60%) |
Jun 18, 2012 | 47.93 | 48.27 | 47.70 | 47.80 | 2,222,715 | -0.26(-0.54%) |
Jun 15, 2012 | 48.12 | 48.18 | 47.63 | 48.06 | 5,442,892 | +0.22(+0.46%) |
Jun 14, 2012 | 46.73 | 47.97 | 46.72 | 47.84 | 3,920,990 | +1.11(+2.38%) |
Jun 13, 2012 | 46.73 | 47.01 | 46.53 | 46.72 | 2,860,935 | -0.22(-0.47%) |
Jun 12, 2012 | 46.72 | 46.94 | 46.50 | 46.94 | 2,902,974 | +0.29(+0.62%) |
Jun 11, 2012 | 47.68 | 47.68 | 46.60 | 46.65 | 4,309,101 | -0.44(-0.93%) |
Jun 08, 2012 | 46.84 | 47.12 | 46.78 | 47.09 | 2,534,958 | +0.17(+0.37%) |
Jun 07, 2012 | 46.85 | 47.41 | 46.73 | 46.92 | 3,980,777 | +0.20(+0.44%) |
Jun 06, 2012 | 46.26 | 46.71 | 45.93 | 46.71 | 3,367,073 | +0.99(+2.15%) |
Jun 05, 2012 | 45.19 | 45.79 | 45.19 | 45.73 | 3,699,129 | +0.32(+0.70%) |
Jun 04, 2012 | 45.73 | 45.92 | 45.29 | 45.41 | 3,634,286 | -0.15(-0.33%) |
Jun 01, 2012 | 46.52 | 46.80 | 45.53 | 45.56 | 5,242,507 | -1.44(-3.06%) |
May 31, 2012 | 46.56 | 47.37 | 46.55 | 47.00 | 4,961,698 | +0.45(+0.97%) |
May 30, 2012 | 47.02 | 47.02 | 46.55 | 46.55 | 3,893,799 | -0.74(-1.57%) |
May 29, 2012 | 47.45 | 47.56 | 47.16 | 47.29 | 3,822,816 | +0.21(+0.45%) |
May 25, 2012 | 47.42 | 47.64 | 46.96 | 47.08 | 3,353,782 | -0.44(-0.93%) |
May 24, 2012 | 47.47 | 47.59 | 47.01 | 47.53 | 2,458,981 | +0.05(+0.11%) |
May 23, 2012 | 46.87 | 47.54 | 46.77 | 47.47 | 2,630,587 | +0.23(+0.48%) |
May 22, 2012 | 47.11 | 47.53 | 46.80 | 47.25 | 3,290,499 | +0.09(+0.19%) |
May 21, 2012 | 46.86 | 47.30 | 46.66 | 47.16 | 2,995,881 | +0.39(+0.84%) |
May 18, 2012 | 47.41 | 47.41 | 46.66 | 46.77 | 4,057,626 | -0.39(-0.83%) |
May 17, 2012 | 47.94 | 48.08 | 47.13 | 47.16 | 5,639,544 | -0.68(-1.43%) |
May 16, 2012 | 48.35 | 48.57 | 47.84 | 47.84 | 3,107,871 | -0.41(-0.84%) |
May 15, 2012 | 48.54 | 48.73 | 48.11 | 48.25 | 3,515,281 | -0.25(-0.51%) |
May 14, 2012 | 48.29 | 48.89 | 48.25 | 48.50 | 5,736,663 | -0.11(-0.22%) |
May 11, 2012 | 48.20 | 48.78 | 47.96 | 48.60 | 3,291,457 | -0.02(-0.03%) |
May 10, 2012 | 48.30 | 48.75 | 48.29 | 48.62 | 3,328,148 | +0.54(+1.13%) |
May 09, 2012 | 48.03 | 48.38 | 47.84 | 48.08 | 3,466,054 | -0.35(-0.73%) |
May 08, 2012 | 48.45 | 48.84 | 48.11 | 48.43 | 4,059,708 | -0.15(-0.31%) |
May 07, 2012 | 48.36 | 48.76 | 47.93 | 48.58 | 3,091,972 | +0.07(+0.14%) |
May 04, 2012 | 48.76 | 48.76 | 48.08 | 48.51 | 3,881,689 | -0.19(-0.39%) |
May 03, 2012 | 48.70 | 49.09 | 48.58 | 48.70 | 3,912,161 | +0.01(+0.02%) |
May 02, 2012 | 48.56 | 48.75 | 48.28 | 48.69 | 3,020,578 | +0.11(+0.22%) |