Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.91 | 46.01 | 45.56 | 45.56 | 2,433,433 | +0.87(+1.94%) |
Jul 30, 2012 | 44.77 | 44.96 | 44.64 | 44.69 | 1,972,945 | -0.33(-0.73%) |
Jul 27, 2012 | 44.15 | 45.15 | 44.10 | 45.02 | 2,214,918 | +1.72(+3.97%) |
Jul 26, 2012 | 43.11 | 43.43 | 43.01 | 43.30 | 2,309,430 | +0.90(+2.13%) |
Jul 25, 2012 | 42.51 | 42.64 | 42.18 | 42.40 | 1,579,670 | +0.16(+0.39%) |
Jul 24, 2012 | 42.61 | 42.64 | 41.98 | 42.24 | 1,848,360 | -0.08(-0.19%) |
Jul 23, 2012 | 42.10 | 42.37 | 41.74 | 42.32 | 1,570,991 | -1.11(-2.55%) |
Jul 20, 2012 | 43.50 | 43.53 | 43.24 | 43.42 | 1,606,384 | -0.49(-1.12%) |
Jul 19, 2012 | 43.87 | 44.01 | 43.67 | 43.92 | 1,421,338 | +0.59(+1.36%) |
Jul 18, 2012 | 42.98 | 43.51 | 42.98 | 43.33 | 1,902,301 | -0.43(-0.99%) |
Jul 17, 2012 | 43.53 | 43.81 | 43.06 | 43.76 | 1,979,473 | +0.61(+1.42%) |
Jul 16, 2012 | 43.13 | 43.36 | 42.95 | 43.15 | 1,469,045 | -0.20(-0.45%) |
Jul 13, 2012 | 42.79 | 43.48 | 42.79 | 43.34 | 1,953,172 | +0.94(+2.22%) |
Jul 12, 2012 | 42.25 | 42.53 | 42.01 | 42.40 | 2,279,588 | -1.01(-2.32%) |
Jul 11, 2012 | 43.47 | 43.65 | 43.17 | 43.41 | 1,491,130 | +0.09(+0.21%) |
Jul 10, 2012 | 44.03 | 44.05 | 43.23 | 43.32 | 1,988,663 | -0.43(-0.97%) |
Jul 09, 2012 | 43.74 | 43.81 | 43.57 | 43.74 | 1,370,819 | -0.30(-0.67%) |
Jul 06, 2012 | 44.24 | 44.28 | 43.89 | 44.04 | 2,604,970 | -1.18(-2.61%) |
Jul 05, 2012 | 45.25 | 45.45 | 45.08 | 45.22 | 1,727,758 | -0.16(-0.34%) |
Jul 03, 2012 | 44.99 | 45.42 | 44.90 | 45.37 | 1,265,180 | +0.92(+2.06%) |
Jul 02, 2012 | 44.75 | 44.75 | 44.28 | 44.46 | 2,103,416 | -0.47(-1.04%) |
Jun 29, 2012 | 44.51 | 44.96 | 44.51 | 44.92 | 2,960,537 | +1.98(+4.62%) |
Jun 28, 2012 | 42.76 | 42.97 | 42.51 | 42.94 | 2,358,254 | -0.25(-0.57%) |
Jun 27, 2012 | 43.05 | 43.20 | 42.93 | 43.19 | 3,591,248 | +0.27(+0.63%) |
Jun 26, 2012 | 42.95 | 43.11 | 42.63 | 42.92 | 2,471,611 | +0.27(+0.63%) |
Jun 25, 2012 | 42.68 | 42.75 | 42.28 | 42.65 | 2,363,599 | -1.39(-3.15%) |
Jun 22, 2012 | 43.95 | 44.15 | 43.60 | 44.03 | 1,696,176 | -0.35(-0.79%) |
Jun 21, 2012 | 45.40 | 45.44 | 44.29 | 44.38 | 1,775,188 | -1.30(-2.85%) |
Jun 20, 2012 | 45.81 | 45.97 | 45.37 | 45.69 | 4,357,629 | -0.18(-0.39%) |
Jun 19, 2012 | 45.68 | 46.14 | 45.60 | 45.87 | 2,215,930 | +0.74(+1.63%) |
Jun 18, 2012 | 44.89 | 45.26 | 44.82 | 45.13 | 2,343,966 | +0.31(+0.70%) |
Jun 15, 2012 | 44.35 | 44.87 | 44.30 | 44.82 | 2,425,069 | +0.22(+0.50%) |
Jun 14, 2012 | 44.23 | 44.65 | 44.10 | 44.60 | 1,539,550 | +0.49(+1.12%) |
Jun 13, 2012 | 44.18 | 44.58 | 43.99 | 44.10 | 1,596,023 | -0.27(-0.61%) |
Jun 12, 2012 | 44.06 | 44.43 | 43.87 | 44.37 | 1,471,575 | +1.07(+2.46%) |
Jun 11, 2012 | 44.17 | 44.23 | 43.30 | 43.31 | 1,537,441 | -0.43(-0.99%) |
Jun 08, 2012 | 43.41 | 43.80 | 43.30 | 43.74 | 1,245,824 | -0.35(-0.80%) |
Jun 07, 2012 | 44.56 | 44.83 | 44.10 | 44.10 | 3,668,633 | +0.70(+1.61%) |
Jun 06, 2012 | 42.62 | 43.63 | 42.62 | 43.40 | 3,059,137 | +1.20(+2.84%) |
Jun 05, 2012 | 41.94 | 42.29 | 41.87 | 42.20 | 1,606,762 | +0.11(+0.27%) |
Jun 04, 2012 | 42.14 | 42.20 | 41.74 | 42.09 | 3,065,717 | -0.06(-0.14%) |
Jun 01, 2012 | 42.46 | 42.58 | 42.03 | 42.15 | 5,393,110 | -0.98(-2.28%) |
May 31, 2012 | 43.18 | 43.37 | 42.70 | 43.13 | 2,062,922 | +0.29(+0.67%) |
May 30, 2012 | 43.08 | 43.13 | 42.74 | 42.84 | 2,415,876 | -0.66(-1.53%) |
May 29, 2012 | 43.28 | 43.77 | 43.25 | 43.51 | 3,283,659 | +1.15(+2.71%) |
May 25, 2012 | 42.47 | 42.60 | 42.31 | 42.36 | 1,304,287 | -0.07(-0.17%) |
May 24, 2012 | 42.80 | 42.85 | 42.16 | 42.43 | 2,872,637 | -0.40(-0.94%) |
May 23, 2012 | 42.72 | 42.86 | 41.96 | 42.83 | 3,924,539 | -0.30(-0.68%) |
May 22, 2012 | 43.28 | 43.54 | 42.91 | 43.13 | 3,532,174 | -0.04(-0.09%) |
May 21, 2012 | 42.44 | 43.29 | 42.37 | 43.17 | 3,219,378 | +1.01(+2.39%) |
May 18, 2012 | 42.60 | 42.75 | 42.01 | 42.16 | 3,309,782 | -0.66(-1.55%) |
May 17, 2012 | 43.38 | 43.45 | 42.83 | 42.83 | 2,894,109 | -0.57(-1.30%) |
May 16, 2012 | 43.66 | 43.93 | 43.32 | 43.39 | 4,700,096 | -1.55(-3.45%) |
May 15, 2012 | 45.24 | 45.45 | 44.80 | 44.94 | 2,412,357 | -0.54(-1.19%) |
May 14, 2012 | 45.39 | 45.65 | 45.28 | 45.48 | 2,320,544 | -0.59(-1.28%) |
May 11, 2012 | 46.04 | 46.43 | 45.94 | 46.07 | 1,946,404 | -0.83(-1.77%) |
May 10, 2012 | 47.21 | 47.26 | 46.84 | 46.90 | 2,867,180 | +0.01(+0.02%) |
May 09, 2012 | 46.74 | 47.18 | 46.48 | 46.89 | 2,944,575 | -0.61(-1.28%) |
May 08, 2012 | 47.47 | 47.60 | 46.88 | 47.50 | 3,488,443 | -0.43(-0.91%) |
May 07, 2012 | 47.74 | 47.98 | 47.62 | 47.93 | 2,049,087 | +0.11(+0.24%) |
May 04, 2012 | 48.46 | 48.54 | 47.68 | 47.82 | 4,990,692 | -0.95(-1.95%) |
May 03, 2012 | 49.06 | 49.19 | 48.69 | 48.77 | 3,733,775 | -0.24(-0.49%) |
May 02, 2012 | 48.79 | 49.01 | 48.73 | 49.01 | 1,835,232 | +0.15(+0.30%) |