Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.14 | 46.20 | 44.46 | 44.97 | 4,064,113 | -1.24(-2.69%) |
Jul 30, 2012 | 46.97 | 47.04 | 45.99 | 46.22 | 1,413,427 | -0.75(-1.59%) |
Jul 27, 2012 | 46.30 | 47.39 | 46.06 | 46.96 | 2,387,352 | +0.86(+1.86%) |
Jul 26, 2012 | 45.44 | 46.31 | 45.44 | 46.11 | 2,855,491 | +1.17(+2.60%) |
Jul 25, 2012 | 45.01 | 45.51 | 44.77 | 44.94 | 2,127,571 | -0.05(-0.11%) |
Jul 24, 2012 | 45.03 | 45.29 | 44.68 | 44.99 | 1,978,742 | -0.05(-0.11%) |
Jul 23, 2012 | 44.96 | 45.29 | 44.39 | 45.04 | 2,215,456 | -0.64(-1.41%) |
Jul 20, 2012 | 46.52 | 46.65 | 45.41 | 45.68 | 2,707,332 | -1.26(-2.69%) |
Jul 19, 2012 | 45.25 | 47.45 | 45.25 | 46.95 | 4,522,220 | +1.79(+3.97%) |
Jul 18, 2012 | 43.92 | 45.56 | 43.92 | 45.15 | 4,119,907 | +1.06(+2.41%) |
Jul 17, 2012 | 44.19 | 44.52 | 43.43 | 44.09 | 1,350,989 | -0.03(-0.08%) |
Jul 16, 2012 | 44.29 | 44.61 | 43.77 | 44.12 | 2,388,491 | -0.21(-0.46%) |
Jul 13, 2012 | 43.64 | 45.01 | 43.48 | 44.33 | 3,600,087 | +0.92(+2.12%) |
Jul 12, 2012 | 43.36 | 43.55 | 42.87 | 43.41 | 6,029,741 | -0.03(-0.08%) |
Jul 11, 2012 | 44.28 | 44.36 | 42.77 | 43.44 | 6,329,032 | -0.78(-1.77%) |
Jul 10, 2012 | 45.74 | 46.03 | 43.78 | 44.23 | 5,813,229 | -1.24(-2.74%) |
Jul 09, 2012 | 46.83 | 46.90 | 45.26 | 45.47 | 3,575,387 | -1.45(-3.09%) |
Jul 06, 2012 | 47.28 | 47.42 | 46.47 | 46.92 | 1,479,649 | -0.73(-1.53%) |
Jul 05, 2012 | 47.25 | 48.25 | 46.86 | 47.65 | 1,816,829 | +0.27(+0.56%) |
Jul 03, 2012 | 46.87 | 47.78 | 46.79 | 47.38 | 899,149 | +0.42(+0.90%) |
Jul 02, 2012 | 46.59 | 47.02 | 46.13 | 46.96 | 1,551,474 | +0.50(+1.07%) |
Jun 29, 2012 | 45.86 | 46.64 | 45.44 | 46.47 | 3,331,246 | +1.03(+2.27%) |
Jun 28, 2012 | 46.07 | 46.34 | 45.02 | 45.44 | 2,375,069 | -0.84(-1.82%) |
Jun 27, 2012 | 46.46 | 46.93 | 45.98 | 46.28 | 1,676,759 | +0.03(+0.07%) |
Jun 26, 2012 | 46.30 | 46.72 | 46.16 | 46.24 | 2,048,596 | -0.03(-0.06%) |
Jun 25, 2012 | 46.78 | 46.88 | 45.78 | 46.27 | 1,844,939 | -0.88(-1.88%) |
Jun 22, 2012 | 47.29 | 47.53 | 46.61 | 47.15 | 2,097,505 | +0.37(+0.79%) |
Jun 21, 2012 | 48.35 | 48.48 | 46.76 | 46.78 | 2,092,591 | -1.43(-2.96%) |
Jun 20, 2012 | 48.56 | 48.64 | 47.76 | 48.21 | 2,403,675 | -0.34(-0.71%) |
Jun 19, 2012 | 47.75 | 48.95 | 47.72 | 48.55 | 2,417,190 | +1.00(+2.11%) |
Jun 18, 2012 | 47.18 | 47.69 | 46.84 | 47.55 | 1,708,546 | +0.27(+0.56%) |
Jun 15, 2012 | 46.71 | 47.55 | 46.71 | 47.28 | 2,732,040 | +0.66(+1.42%) |
Jun 14, 2012 | 46.79 | 46.95 | 46.27 | 46.62 | 2,095,516 | -0.01(-0.02%) |
Jun 13, 2012 | 47.41 | 47.53 | 46.41 | 46.63 | 2,188,622 | -0.91(-1.91%) |
Jun 12, 2012 | 47.23 | 47.61 | 46.89 | 47.54 | 1,820,664 | +0.59(+1.26%) |
Jun 11, 2012 | 47.61 | 47.92 | 46.94 | 46.95 | 1,634,832 | -0.28(-0.60%) |
Jun 08, 2012 | 46.90 | 47.34 | 46.69 | 47.23 | 1,884,361 | +0.12(+0.26%) |
Jun 07, 2012 | 47.50 | 47.75 | 46.99 | 47.11 | 1,648,947 | -0.09(-0.20%) |
Jun 06, 2012 | 46.70 | 47.22 | 46.44 | 47.20 | 1,823,196 | +0.70(+1.51%) |
Jun 05, 2012 | 45.33 | 46.60 | 45.19 | 46.50 | 3,035,612 | +0.87(+1.90%) |
Jun 04, 2012 | 45.05 | 45.71 | 44.49 | 45.63 | 2,564,507 | +0.62(+1.37%) |
Jun 01, 2012 | 45.86 | 45.99 | 44.53 | 45.02 | 3,948,164 | -1.48(-3.18%) |
May 31, 2012 | 47.78 | 47.93 | 46.26 | 46.49 | 3,885,028 | -1.37(-2.87%) |
May 30, 2012 | 47.35 | 47.89 | 47.24 | 47.87 | 3,313,043 | -0.03(-0.07%) |
May 29, 2012 | 47.44 | 48.07 | 47.44 | 47.90 | 2,078,065 | +0.71(+1.51%) |
May 25, 2012 | 47.18 | 47.50 | 47.02 | 47.19 | 1,613,430 | -0.11(-0.24%) |
May 24, 2012 | 47.04 | 47.50 | 46.85 | 47.30 | 2,477,743 | +0.38(+0.81%) |
May 23, 2012 | 46.52 | 47.10 | 45.94 | 46.92 | 3,169,027 | -0.03(-0.07%) |
May 22, 2012 | 47.18 | 47.70 | 46.69 | 46.96 | 3,410,153 | -0.32(-0.67%) |
May 21, 2012 | 47.10 | 47.37 | 46.81 | 47.27 | 1,816,968 | +0.45(+0.95%) |
May 18, 2012 | 47.47 | 47.78 | 46.75 | 46.83 | 2,445,221 | -0.46(-0.98%) |
May 17, 2012 | 49.08 | 49.08 | 47.24 | 47.29 | 2,657,758 | -1.70(-3.47%) |
May 16, 2012 | 48.48 | 49.42 | 48.48 | 48.99 | 3,219,670 | +0.51(+1.04%) |
May 15, 2012 | 49.21 | 49.34 | 48.28 | 48.48 | 5,067,971 | -0.83(-1.69%) |
May 14, 2012 | 49.55 | 49.76 | 49.20 | 49.32 | 2,428,310 | -0.62(-1.24%) |
May 11, 2012 | 50.74 | 51.00 | 49.77 | 49.93 | 2,955,145 | -0.87(-1.71%) |
May 10, 2012 | 51.35 | 51.43 | 50.45 | 50.80 | 3,108,466 | -0.04(-0.08%) |
May 09, 2012 | 50.67 | 51.81 | 50.66 | 50.84 | 2,983,022 | -0.56(-1.09%) |
May 08, 2012 | 52.37 | 52.60 | 51.01 | 51.40 | 3,197,269 | -1.49(-2.81%) |
May 07, 2012 | 52.15 | 53.07 | 51.82 | 52.89 | 2,510,830 | +0.76(+1.45%) |
May 04, 2012 | 53.23 | 53.76 | 51.75 | 52.13 | 5,095,508 | -2.95(-5.35%) |
May 03, 2012 | 55.59 | 55.59 | 54.76 | 55.08 | 2,251,890 | -0.39(-0.70%) |
May 02, 2012 | 54.82 | 55.54 | 54.44 | 55.46 | 1,835,330 | +0.51(+0.92%) |