Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.88 | 46.02 | 45.67 | 45.70 | 13,172,662 | -0.40(-0.86%) |
Jul 30, 2012 | 45.95 | 46.23 | 45.67 | 46.10 | 11,846,740 | +0.01(+0.02%) |
Jul 27, 2012 | 45.80 | 46.22 | 45.71 | 46.09 | 15,735,057 | +0.38(+0.82%) |
Jul 26, 2012 | 45.74 | 46.10 | 45.63 | 45.71 | 14,800,443 | +0.38(+0.84%) |
Jul 25, 2012 | 45.40 | 45.54 | 45.24 | 45.33 | 13,309,995 | +0.00(+0.00%) |
Jul 24, 2012 | 45.66 | 45.72 | 45.12 | 45.33 | 11,681,988 | -0.26(-0.57%) |
Jul 23, 2012 | 45.60 | 45.83 | 45.48 | 45.59 | 15,126,672 | -0.24(-0.53%) |
Jul 20, 2012 | 45.69 | 45.97 | 45.60 | 45.83 | 14,296,080 | -0.13(-0.29%) |
Jul 19, 2012 | 45.99 | 46.08 | 45.69 | 45.97 | 11,407,577 | +0.07(+0.15%) |
Jul 18, 2012 | 45.91 | 46.12 | 45.57 | 45.90 | 18,905,486 | +0.02(+0.05%) |
Jul 17, 2012 | 45.38 | 45.91 | 45.31 | 45.88 | 17,899,646 | +0.38(+0.83%) |
Jul 16, 2012 | 45.36 | 45.63 | 45.10 | 45.50 | 15,207,702 | -0.20(-0.43%) |
Jul 13, 2012 | 44.88 | 46.16 | 44.77 | 45.69 | 41,552,768 | +0.98(+2.18%) |
Jul 12, 2012 | 44.11 | 45.12 | 44.02 | 44.72 | 52,857,424 | +1.61(+3.75%) |
Jul 11, 2012 | 43.36 | 43.36 | 42.81 | 43.10 | 14,210,004 | -0.23(-0.53%) |
Jul 10, 2012 | 43.32 | 43.45 | 43.17 | 43.33 | 12,324,549 | +0.13(+0.29%) |
Jul 09, 2012 | 42.91 | 43.38 | 42.91 | 43.21 | 47,709,280 | +0.19(+0.44%) |
Jul 06, 2012 | 42.98 | 43.10 | 42.72 | 43.02 | 52,383,760 | -0.05(-0.11%) |
Jul 05, 2012 | 43.13 | 43.24 | 42.96 | 43.07 | 50,446,780 | -0.01(-0.02%) |
Jul 03, 2012 | 42.91 | 43.10 | 42.70 | 43.07 | 6,863,444 | +0.12(+0.28%) |
Jul 02, 2012 | 42.85 | 43.00 | 42.67 | 42.96 | 12,699,396 | -0.04(-0.10%) |
Jun 29, 2012 | 42.58 | 43.01 | 42.50 | 43.00 | 18,920,802 | +0.67(+1.59%) |
Jun 28, 2012 | 41.91 | 42.33 | 41.65 | 42.32 | 13,115,946 | +0.22(+0.52%) |
Jun 27, 2012 | 41.59 | 42.12 | 41.52 | 42.11 | 16,316,192 | +0.50(+1.20%) |
Jun 26, 2012 | 41.73 | 41.82 | 41.47 | 41.61 | 12,527,401 | -0.03(-0.07%) |
Jun 25, 2012 | 41.80 | 42.07 | 41.59 | 41.64 | 16,730,836 | -0.37(-0.87%) |
Jun 22, 2012 | 41.96 | 42.33 | 41.95 | 42.00 | 20,518,348 | +0.06(+0.13%) |
Jun 21, 2012 | 42.37 | 42.46 | 41.94 | 41.94 | 26,889,012 | -0.45(-1.06%) |
Jun 20, 2012 | 42.74 | 42.74 | 41.94 | 42.39 | 55,743,908 | -1.28(-2.93%) |
Jun 19, 2012 | 43.81 | 44.05 | 43.59 | 43.67 | 18,297,548 | -0.06(-0.13%) |
Jun 18, 2012 | 43.92 | 44.05 | 43.38 | 43.73 | 14,657,179 | -0.41(-0.94%) |
Jun 15, 2012 | 44.60 | 44.70 | 43.89 | 44.14 | 20,138,522 | -0.21(-0.47%) |
Jun 14, 2012 | 44.06 | 44.53 | 44.02 | 44.35 | 11,950,196 | +0.43(+0.98%) |
Jun 13, 2012 | 43.95 | 44.06 | 43.71 | 43.92 | 9,741,374 | -0.13(-0.30%) |
Jun 12, 2012 | 43.88 | 44.06 | 43.67 | 44.06 | 11,131,753 | +0.15(+0.35%) |
Jun 11, 2012 | 44.22 | 44.27 | 43.88 | 43.90 | 9,038,978 | -0.15(-0.33%) |
Jun 08, 2012 | 44.25 | 44.36 | 43.92 | 44.05 | 10,975,095 | -0.01(-0.02%) |
Jun 07, 2012 | 43.58 | 44.11 | 43.33 | 44.06 | 19,808,900 | +0.67(+1.55%) |
Jun 06, 2012 | 43.01 | 43.45 | 42.93 | 43.38 | 13,703,858 | +0.45(+1.04%) |
Jun 05, 2012 | 42.97 | 43.05 | 42.84 | 42.94 | 11,190,193 | -0.16(-0.38%) |
Jun 04, 2012 | 43.31 | 43.31 | 42.89 | 43.10 | 11,065,727 | -0.11(-0.24%) |
Jun 01, 2012 | 43.36 | 43.48 | 42.96 | 43.21 | 18,132,096 | -0.52(-1.19%) |
May 31, 2012 | 43.95 | 43.96 | 43.51 | 43.73 | 13,205,724 | -0.02(-0.05%) |
May 30, 2012 | 43.97 | 44.15 | 43.69 | 43.75 | 10,675,418 | -0.44(-1.00%) |
May 29, 2012 | 43.97 | 44.25 | 43.96 | 44.19 | 10,543,511 | +0.32(+0.74%) |
May 25, 2012 | 43.93 | 44.37 | 43.80 | 43.87 | 10,509,831 | -0.06(-0.13%) |
May 24, 2012 | 43.87 | 44.21 | 43.69 | 43.92 | 12,964,965 | +0.13(+0.29%) |
May 23, 2012 | 44.23 | 44.26 | 43.55 | 43.80 | 19,606,806 | -0.53(-1.20%) |
May 22, 2012 | 44.53 | 44.61 | 44.21 | 44.33 | 10,734,241 | -0.17(-0.38%) |
May 21, 2012 | 44.69 | 44.79 | 44.19 | 44.50 | 13,608,443 | -0.09(-0.20%) |
May 18, 2012 | 45.06 | 45.10 | 44.51 | 44.59 | 16,500,311 | -0.31(-0.69%) |
May 17, 2012 | 45.01 | 45.21 | 44.86 | 44.90 | 14,621,570 | -0.23(-0.51%) |
May 16, 2012 | 45.17 | 45.50 | 44.93 | 45.13 | 17,628,276 | +0.40(+0.89%) |
May 15, 2012 | 44.73 | 45.08 | 44.58 | 44.73 | 18,268,760 | +0.10(+0.22%) |
May 14, 2012 | 44.58 | 44.76 | 44.44 | 44.63 | 14,106,333 | -0.07(-0.16%) |
May 11, 2012 | 44.97 | 45.03 | 44.66 | 44.70 | 16,122,437 | -0.32(-0.72%) |
May 10, 2012 | 44.93 | 45.17 | 44.81 | 45.03 | 11,551,959 | +0.33(+0.74%) |
May 09, 2012 | 44.88 | 45.13 | 44.63 | 44.70 | 19,722,040 | -0.34(-0.76%) |
May 08, 2012 | 45.02 | 45.24 | 45.01 | 45.04 | 16,358,490 | -0.06(-0.14%) |
May 07, 2012 | 44.55 | 45.28 | 44.48 | 45.10 | 15,846,501 | -0.02(-0.05%) |
May 04, 2012 | 45.30 | 45.45 | 45.10 | 45.12 | 17,103,574 | -0.16(-0.36%) |
May 03, 2012 | 45.13 | 45.46 | 45.04 | 45.29 | 17,210,238 | +0.37(+0.83%) |
May 02, 2012 | 44.69 | 45.01 | 44.51 | 44.91 | 13,802,232 | +0.29(+0.65%) |