Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.34 | 49.47 | 48.52 | 48.93 | 6,260,157 | -0.49(-1.00%) |
Jul 30, 2012 | 49.63 | 50.09 | 49.35 | 49.43 | 6,623,939 | -0.20(-0.41%) |
Jul 27, 2012 | 49.23 | 49.84 | 48.71 | 49.63 | 6,261,298 | +0.65(+1.33%) |
Jul 26, 2012 | 48.22 | 49.07 | 48.00 | 48.98 | 8,791,919 | +1.45(+3.05%) |
Jul 25, 2012 | 47.33 | 47.72 | 46.89 | 47.53 | 6,159,130 | +0.36(+0.75%) |
Jul 24, 2012 | 47.24 | 47.42 | 46.68 | 47.17 | 7,740,222 | -0.08(-0.18%) |
Jul 23, 2012 | 46.41 | 47.45 | 46.09 | 47.26 | 6,988,864 | -0.07(-0.14%) |
Jul 20, 2012 | 47.42 | 47.91 | 47.16 | 47.32 | 6,024,652 | -0.36(-0.75%) |
Jul 19, 2012 | 48.89 | 48.89 | 46.90 | 47.68 | 15,769,051 | -1.75(-3.53%) |
Jul 18, 2012 | 49.43 | 50.00 | 49.28 | 49.43 | 6,269,893 | -0.33(-0.66%) |
Jul 17, 2012 | 50.21 | 50.21 | 48.90 | 49.76 | 5,125,551 | +0.03(+0.07%) |
Jul 16, 2012 | 49.23 | 49.99 | 48.93 | 49.72 | 7,793,952 | +0.60(+1.23%) |
Jul 13, 2012 | 48.35 | 49.15 | 48.30 | 49.12 | 5,907,479 | +0.85(+1.76%) |
Jul 12, 2012 | 48.73 | 48.76 | 47.96 | 48.27 | 7,330,062 | -0.98(-1.98%) |
Jul 11, 2012 | 49.43 | 49.43 | 48.72 | 49.25 | 6,594,825 | -0.26(-0.53%) |
Jul 10, 2012 | 50.06 | 50.61 | 49.29 | 49.51 | 6,297,212 | -0.02(-0.03%) |
Jul 09, 2012 | 49.60 | 49.70 | 49.19 | 49.53 | 4,295,688 | -0.19(-0.38%) |
Jul 06, 2012 | 49.64 | 50.09 | 49.50 | 49.71 | 3,610,153 | -0.53(-1.05%) |
Jul 05, 2012 | 50.15 | 50.65 | 49.79 | 50.24 | 4,467,806 | -0.14(-0.27%) |
Jul 03, 2012 | 49.79 | 50.42 | 49.65 | 50.38 | 2,689,237 | +0.47(+0.95%) |
Jul 02, 2012 | 49.19 | 49.95 | 49.32 | 49.90 | 5,038,192 | +0.71(+1.44%) |
Jun 29, 2012 | 48.72 | 49.19 | 48.70 | 49.19 | 6,317,948 | +1.28(+2.68%) |
Jun 28, 2012 | 47.66 | 47.97 | 47.05 | 47.91 | 4,747,554 | -0.16(-0.33%) |
Jun 27, 2012 | 47.61 | 48.13 | 47.56 | 48.07 | 3,883,309 | +0.65(+1.37%) |
Jun 26, 2012 | 47.33 | 47.61 | 46.99 | 47.42 | 4,846,096 | +0.05(+0.11%) |
Jun 25, 2012 | 47.57 | 47.76 | 47.14 | 47.37 | 4,763,785 | -0.63(-1.30%) |
Jun 22, 2012 | 48.01 | 48.25 | 47.67 | 47.99 | 7,420,147 | +0.40(+0.83%) |
Jun 21, 2012 | 48.67 | 48.90 | 47.51 | 47.59 | 5,693,346 | -0.95(-1.95%) |
Jun 20, 2012 | 48.27 | 48.90 | 48.09 | 48.54 | 6,161,034 | +0.42(+0.88%) |
Jun 19, 2012 | 47.48 | 48.30 | 47.38 | 48.12 | 5,700,100 | +0.92(+1.95%) |
Jun 18, 2012 | 47.40 | 47.58 | 46.94 | 47.20 | 5,485,174 | -0.36(-0.76%) |
Jun 15, 2012 | 46.88 | 47.60 | 46.57 | 47.56 | 9,648,218 | +1.04(+2.23%) |
Jun 14, 2012 | 46.57 | 46.71 | 46.03 | 46.52 | 8,283,230 | -0.04(-0.09%) |
Jun 13, 2012 | 47.45 | 47.75 | 46.36 | 46.56 | 7,213,399 | -1.17(-2.44%) |
Jun 12, 2012 | 46.61 | 47.78 | 46.48 | 47.73 | 8,292,065 | +1.17(+2.50%) |
Jun 11, 2012 | 47.71 | 47.84 | 46.52 | 46.56 | 6,121,949 | -0.64(-1.36%) |
Jun 08, 2012 | 46.59 | 47.21 | 46.34 | 47.21 | 4,734,775 | +0.52(+1.12%) |
Jun 07, 2012 | 47.37 | 47.64 | 46.57 | 46.68 | 6,319,705 | -0.12(-0.25%) |
Jun 06, 2012 | 46.15 | 46.80 | 45.83 | 46.80 | 6,306,539 | +1.18(+2.59%) |
Jun 05, 2012 | 45.18 | 45.72 | 44.99 | 45.62 | 7,285,039 | +0.40(+0.88%) |
Jun 04, 2012 | 45.19 | 45.73 | 44.96 | 45.22 | 7,220,732 | +0.07(+0.15%) |
Jun 01, 2012 | 46.16 | 46.75 | 44.94 | 45.15 | 10,352,973 | -2.03(-4.30%) |
May 31, 2012 | 46.97 | 47.46 | 46.50 | 47.18 | 6,431,033 | +0.31(+0.67%) |
May 30, 2012 | 47.19 | 47.31 | 46.72 | 46.87 | 6,238,543 | -0.93(-1.94%) |
May 29, 2012 | 47.53 | 47.98 | 47.27 | 47.80 | 4,886,304 | +0.63(+1.34%) |
May 25, 2012 | 47.56 | 47.63 | 47.00 | 47.16 | 3,862,752 | -0.45(-0.94%) |
May 24, 2012 | 47.31 | 47.63 | 47.06 | 47.61 | 5,308,587 | +0.31(+0.66%) |
May 23, 2012 | 47.17 | 47.41 | 46.31 | 47.30 | 7,553,390 | -0.32(-0.67%) |
May 22, 2012 | 47.73 | 48.37 | 47.36 | 47.62 | 6,724,861 | +0.02(+0.04%) |
May 21, 2012 | 47.17 | 47.76 | 46.95 | 47.60 | 5,226,563 | +0.79(+1.68%) |
May 18, 2012 | 47.10 | 47.19 | 46.52 | 46.82 | 10,394,109 | -0.21(-0.45%) |
May 17, 2012 | 48.48 | 48.53 | 47.00 | 47.03 | 9,973,888 | -1.47(-3.03%) |
May 16, 2012 | 49.30 | 49.68 | 48.46 | 48.50 | 6,226,464 | -0.46(-0.95%) |
May 15, 2012 | 49.37 | 49.75 | 48.83 | 48.96 | 6,022,641 | -0.41(-0.82%) |
May 14, 2012 | 49.88 | 50.23 | 49.33 | 49.37 | 6,690,420 | -1.03(-2.05%) |
May 11, 2012 | 50.00 | 50.76 | 49.86 | 50.40 | 4,952,977 | +0.19(+0.37%) |
May 10, 2012 | 50.59 | 50.66 | 50.08 | 50.21 | 4,895,845 | -0.03(-0.07%) |
May 09, 2012 | 50.00 | 50.70 | 49.80 | 50.25 | 9,268,844 | -0.36(-0.72%) |
May 08, 2012 | 50.59 | 50.87 | 49.99 | 50.61 | 7,245,755 | -0.18(-0.35%) |
May 07, 2012 | 50.75 | 51.25 | 50.63 | 50.79 | 5,217,674 | +0.00(+0.00%) |
May 04, 2012 | 51.28 | 51.30 | 50.74 | 50.79 | 7,280,244 | -0.64(-1.25%) |
May 03, 2012 | 51.66 | 51.83 | 51.02 | 51.43 | 8,188,186 | -0.16(-0.31%) |
May 02, 2012 | 51.13 | 51.90 | 50.98 | 51.59 | 9,622,899 | +0.07(+0.13%) |