Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.97 | 45.98 | 45.27 | 45.68 | 2,992,028 | -0.33(-0.72%) |
Jul 30, 2012 | 46.50 | 46.55 | 45.75 | 46.02 | 3,237,240 | -0.57(-1.22%) |
Jul 27, 2012 | 45.94 | 46.89 | 45.45 | 46.58 | 4,164,967 | +1.00(+2.20%) |
Jul 26, 2012 | 45.10 | 45.69 | 44.86 | 45.58 | 4,378,347 | +1.21(+2.72%) |
Jul 25, 2012 | 44.75 | 45.05 | 43.99 | 44.37 | 4,370,679 | -0.11(-0.24%) |
Jul 24, 2012 | 44.78 | 45.25 | 44.12 | 44.48 | 4,422,887 | -0.24(-0.54%) |
Jul 23, 2012 | 44.39 | 44.92 | 43.80 | 44.72 | 4,385,568 | -0.47(-1.04%) |
Jul 20, 2012 | 45.39 | 45.86 | 44.83 | 45.19 | 5,120,134 | -0.40(-0.87%) |
Jul 19, 2012 | 45.05 | 47.46 | 44.97 | 45.59 | 13,962,056 | +1.20(+2.70%) |
Jul 18, 2012 | 44.98 | 45.05 | 44.01 | 44.39 | 5,189,375 | -0.76(-1.68%) |
Jul 17, 2012 | 45.01 | 45.28 | 44.20 | 45.15 | 3,329,131 | +0.60(+1.34%) |
Jul 16, 2012 | 43.70 | 45.13 | 43.70 | 44.55 | 5,773,360 | +0.54(+1.23%) |
Jul 13, 2012 | 43.24 | 44.14 | 43.10 | 44.01 | 2,846,685 | +0.86(+1.99%) |
Jul 12, 2012 | 43.29 | 43.42 | 42.77 | 43.15 | 3,037,253 | -0.55(-1.26%) |
Jul 11, 2012 | 43.35 | 43.98 | 43.05 | 43.70 | 3,772,667 | +0.40(+0.92%) |
Jul 10, 2012 | 43.51 | 44.35 | 43.11 | 43.31 | 2,597,839 | -0.55(-1.25%) |
Jul 09, 2012 | 43.58 | 43.90 | 43.23 | 43.86 | 2,081,952 | +0.17(+0.39%) |
Jul 06, 2012 | 43.56 | 43.81 | 43.44 | 43.69 | 2,317,285 | -0.41(-0.94%) |
Jul 05, 2012 | 44.27 | 44.46 | 43.74 | 44.10 | 2,313,012 | -0.46(-1.03%) |
Jul 03, 2012 | 44.15 | 44.75 | 44.10 | 44.56 | 1,630,915 | +0.28(+0.64%) |
Jul 02, 2012 | 44.37 | 44.40 | 43.52 | 44.28 | 3,111,412 | +0.07(+0.16%) |
Jun 29, 2012 | 44.31 | 44.41 | 43.67 | 44.20 | 4,611,109 | +0.97(+2.24%) |
Jun 28, 2012 | 42.56 | 43.27 | 42.27 | 43.23 | 3,565,676 | +0.23(+0.55%) |
Jun 27, 2012 | 42.99 | 43.19 | 42.51 | 43.00 | 3,910,922 | +0.02(+0.06%) |
Jun 26, 2012 | 42.30 | 43.23 | 42.18 | 42.98 | 4,203,225 | +0.77(+1.82%) |
Jun 25, 2012 | 41.84 | 42.58 | 41.76 | 42.21 | 3,863,862 | -0.60(-1.40%) |
Jun 22, 2012 | 43.21 | 43.36 | 42.66 | 42.81 | 9,560,557 | -0.08(-0.19%) |
Jun 21, 2012 | 44.36 | 44.42 | 42.81 | 42.89 | 5,294,805 | -1.13(-2.57%) |
Jun 20, 2012 | 44.61 | 44.80 | 43.70 | 44.02 | 5,622,890 | -0.50(-1.13%) |
Jun 19, 2012 | 44.01 | 44.71 | 43.99 | 44.52 | 5,127,784 | +0.76(+1.74%) |
Jun 18, 2012 | 43.35 | 43.95 | 43.13 | 43.76 | 4,274,787 | +0.24(+0.56%) |
Jun 15, 2012 | 43.28 | 43.68 | 42.94 | 43.52 | 11,670,673 | +0.65(+1.51%) |
Jun 14, 2012 | 42.31 | 43.15 | 42.02 | 42.87 | 5,434,559 | +0.76(+1.81%) |
Jun 13, 2012 | 42.65 | 42.91 | 41.85 | 42.11 | 6,785,625 | -0.82(-1.90%) |
Jun 12, 2012 | 42.19 | 43.13 | 41.62 | 42.93 | 5,695,079 | +1.05(+2.51%) |
Jun 11, 2012 | 43.06 | 43.11 | 41.84 | 41.88 | 5,462,678 | -0.66(-1.54%) |
Jun 08, 2012 | 41.12 | 42.55 | 41.06 | 42.53 | 5,197,326 | +1.15(+2.77%) |
Jun 07, 2012 | 41.63 | 42.01 | 41.10 | 41.38 | 6,408,023 | +0.45(+1.11%) |
Jun 06, 2012 | 41.10 | 41.41 | 40.73 | 40.93 | 6,688,070 | +0.27(+0.68%) |
Jun 05, 2012 | 39.30 | 40.71 | 39.26 | 40.65 | 7,072,919 | +1.29(+3.27%) |
Jun 04, 2012 | 39.25 | 39.84 | 38.81 | 39.37 | 6,242,257 | +0.23(+0.58%) |
Jun 01, 2012 | 40.54 | 40.59 | 38.84 | 39.14 | 8,741,742 | -2.40(-5.78%) |
May 31, 2012 | 41.18 | 41.90 | 40.56 | 41.54 | 4,618,640 | +0.32(+0.76%) |
May 30, 2012 | 41.59 | 41.59 | 40.80 | 41.23 | 4,932,827 | -0.73(-1.73%) |
May 29, 2012 | 41.61 | 42.05 | 41.18 | 41.96 | 3,608,036 | +0.61(+1.47%) |
May 25, 2012 | 41.64 | 41.99 | 41.21 | 41.35 | 3,489,765 | -0.48(-1.14%) |
May 24, 2012 | 41.23 | 41.83 | 41.02 | 41.83 | 5,977,452 | +1.12(+2.74%) |
May 23, 2012 | 40.18 | 40.81 | 39.64 | 40.71 | 5,783,096 | +0.04(+0.10%) |
May 22, 2012 | 40.48 | 41.63 | 40.35 | 40.67 | 5,609,946 | +0.33(+0.82%) |
May 21, 2012 | 39.74 | 40.54 | 39.51 | 40.34 | 5,365,331 | +0.61(+1.53%) |
May 18, 2012 | 40.37 | 40.48 | 39.55 | 39.73 | 6,427,935 | -0.54(-1.35%) |
May 17, 2012 | 40.56 | 40.99 | 40.21 | 40.27 | 6,604,831 | -0.40(-0.99%) |
May 16, 2012 | 41.71 | 42.06 | 40.66 | 40.68 | 8,151,875 | -0.75(-1.82%) |
May 15, 2012 | 41.96 | 42.40 | 41.33 | 41.43 | 8,691,862 | -0.83(-1.97%) |
May 14, 2012 | 43.35 | 43.52 | 42.26 | 42.26 | 5,206,117 | -1.66(-3.79%) |
May 11, 2012 | 43.43 | 44.22 | 43.30 | 43.93 | 5,525,673 | +0.05(+0.11%) |
May 10, 2012 | 43.71 | 44.39 | 43.70 | 43.88 | 5,634,309 | +0.63(+1.46%) |
May 09, 2012 | 43.27 | 43.56 | 42.59 | 43.25 | 6,728,105 | -0.44(-1.00%) |
May 08, 2012 | 44.13 | 44.46 | 43.05 | 43.69 | 6,926,166 | -0.47(-1.06%) |
May 07, 2012 | 43.69 | 44.48 | 43.69 | 44.15 | 3,785,106 | +0.11(+0.24%) |
May 04, 2012 | 44.36 | 44.61 | 43.48 | 44.05 | 5,865,440 | -0.84(-1.87%) |
May 03, 2012 | 45.48 | 45.52 | 44.74 | 44.89 | 4,205,727 | -0.42(-0.93%) |
May 02, 2012 | 45.12 | 45.49 | 44.61 | 45.31 | 4,683,123 | +0.05(+0.11%) |