Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.14 | 49.36 | 49.04 | 49.12 | 14,533,450 | -0.16(-0.33%) |
Jul 30, 2012 | 49.23 | 49.43 | 49.08 | 49.29 | 11,807,664 | -0.05(-0.10%) |
Jul 27, 2012 | 48.93 | 49.45 | 48.89 | 49.34 | 19,750,190 | +0.55(+1.13%) |
Jul 26, 2012 | 48.47 | 48.95 | 48.41 | 48.78 | 23,121,736 | +0.86(+1.79%) |
Jul 25, 2012 | 48.02 | 48.27 | 47.82 | 47.92 | 13,924,947 | +0.13(+0.27%) |
Jul 24, 2012 | 48.33 | 48.43 | 47.55 | 47.80 | 17,115,548 | -0.54(-1.12%) |
Jul 23, 2012 | 48.36 | 48.48 | 48.01 | 48.34 | 16,584,227 | -0.37(-0.76%) |
Jul 20, 2012 | 49.22 | 49.22 | 48.51 | 48.70 | 19,678,974 | -0.64(-1.29%) |
Jul 19, 2012 | 49.14 | 49.46 | 48.95 | 49.34 | 19,022,310 | +0.11(+0.23%) |
Jul 18, 2012 | 48.78 | 49.29 | 48.73 | 49.23 | 22,004,570 | +0.26(+0.54%) |
Jul 17, 2012 | 48.14 | 49.09 | 47.98 | 48.97 | 34,102,628 | +0.39(+0.80%) |
Jul 16, 2012 | 48.59 | 48.77 | 48.51 | 48.58 | 18,207,808 | -0.11(-0.23%) |
Jul 13, 2012 | 48.11 | 48.78 | 48.07 | 48.69 | 18,504,918 | +0.64(+1.33%) |
Jul 12, 2012 | 47.99 | 48.34 | 47.86 | 48.05 | 23,208,510 | -0.13(-0.28%) |
Jul 11, 2012 | 48.28 | 48.34 | 48.06 | 48.19 | 16,946,090 | +0.01(+0.03%) |
Jul 10, 2012 | 48.24 | 48.33 | 48.07 | 48.17 | 18,109,978 | +0.07(+0.15%) |
Jul 09, 2012 | 48.07 | 48.23 | 47.99 | 48.10 | 17,593,996 | +0.10(+0.21%) |
Jul 06, 2012 | 47.91 | 48.17 | 47.80 | 48.00 | 13,750,141 | -0.10(-0.21%) |
Jul 05, 2012 | 48.20 | 48.36 | 48.10 | 48.10 | 16,708,953 | -0.18(-0.38%) |
Jul 03, 2012 | 48.23 | 48.34 | 48.06 | 48.29 | 12,544,469 | +0.03(+0.06%) |
Jul 02, 2012 | 47.94 | 48.26 | 47.79 | 48.26 | 17,689,124 | +0.31(+0.65%) |
Jun 29, 2012 | 47.76 | 48.04 | 47.70 | 47.94 | 25,514,420 | +0.44(+0.93%) |
Jun 28, 2012 | 47.34 | 47.55 | 47.15 | 47.50 | 17,065,708 | +0.07(+0.15%) |
Jun 27, 2012 | 47.14 | 47.69 | 47.09 | 47.43 | 24,792,358 | +0.30(+0.63%) |
Jun 26, 2012 | 47.24 | 47.33 | 47.13 | 47.14 | 15,641,125 | -0.06(-0.12%) |
Jun 25, 2012 | 47.02 | 47.28 | 46.94 | 47.19 | 19,334,182 | -0.09(-0.20%) |
Jun 22, 2012 | 47.31 | 47.53 | 47.21 | 47.28 | 26,733,038 | +0.17(+0.36%) |
Jun 21, 2012 | 47.23 | 47.53 | 46.95 | 47.11 | 34,587,248 | -0.43(-0.91%) |
Jun 20, 2012 | 47.39 | 47.55 | 47.16 | 47.55 | 29,923,596 | +0.20(+0.42%) |
Jun 19, 2012 | 47.05 | 47.52 | 47.09 | 47.35 | 33,276,816 | +0.30(+0.63%) |
Jun 18, 2012 | 46.71 | 47.11 | 46.71 | 47.05 | 36,285,172 | +0.21(+0.44%) |
Jun 15, 2012 | 46.77 | 46.91 | 46.49 | 46.84 | 36,626,892 | +0.40(+0.86%) |
Jun 14, 2012 | 45.67 | 46.66 | 45.62 | 46.45 | 48,353,816 | +0.71(+1.55%) |
Jun 13, 2012 | 45.59 | 45.92 | 44.84 | 45.74 | 138,712,864 | +0.97(+2.17%) |
Jun 12, 2012 | 44.11 | 44.90 | 43.88 | 44.77 | 37,560,076 | +0.68(+1.55%) |
Jun 11, 2012 | 44.69 | 44.73 | 44.08 | 44.08 | 17,227,960 | -0.61(-1.37%) |
Jun 08, 2012 | 44.38 | 44.74 | 44.23 | 44.69 | 15,852,151 | +0.13(+0.29%) |
Jun 07, 2012 | 44.84 | 44.85 | 44.36 | 44.57 | 18,261,294 | +0.00(+0.00%) |
Jun 06, 2012 | 44.06 | 44.57 | 43.92 | 44.57 | 16,292,904 | +0.42(+0.95%) |
Jun 05, 2012 | 44.11 | 44.27 | 44.00 | 44.15 | 13,420,749 | -0.09(-0.21%) |
Jun 04, 2012 | 44.03 | 44.32 | 43.92 | 44.24 | 12,968,635 | +0.40(+0.91%) |
Jun 01, 2012 | 44.03 | 44.22 | 43.79 | 43.84 | 16,993,048 | -0.46(-1.04%) |
May 31, 2012 | 44.25 | 44.62 | 44.10 | 44.30 | 18,738,228 | +0.16(+0.35%) |
May 30, 2012 | 44.24 | 44.28 | 44.00 | 44.15 | 13,266,617 | -0.27(-0.61%) |
May 29, 2012 | 44.60 | 44.66 | 44.21 | 44.42 | 14,219,994 | +0.06(+0.13%) |
May 25, 2012 | 44.62 | 44.69 | 44.20 | 44.36 | 15,794,205 | -0.42(-0.94%) |
May 24, 2012 | 44.63 | 44.95 | 44.57 | 44.78 | 13,118,044 | +0.31(+0.70%) |
May 23, 2012 | 44.56 | 44.80 | 44.19 | 44.47 | 16,033,478 | -0.18(-0.39%) |
May 22, 2012 | 44.56 | 44.84 | 44.51 | 44.64 | 11,965,063 | +0.04(+0.08%) |
May 21, 2012 | 44.46 | 44.86 | 44.45 | 44.61 | 12,501,012 | +0.08(+0.19%) |
May 18, 2012 | 44.89 | 44.92 | 44.34 | 44.52 | 19,608,696 | -0.14(-0.31%) |
May 17, 2012 | 44.78 | 44.98 | 44.62 | 44.66 | 11,373,983 | -0.11(-0.25%) |
May 16, 2012 | 44.83 | 44.93 | 44.61 | 44.78 | 14,254,570 | +0.07(+0.16%) |
May 15, 2012 | 44.77 | 45.08 | 44.57 | 44.71 | 12,094,005 | -0.22(-0.50%) |
May 14, 2012 | 45.00 | 45.05 | 44.67 | 44.93 | 56,469,308 | -0.29(-0.64%) |
May 11, 2012 | 45.28 | 45.68 | 45.14 | 45.22 | 53,818,212 | -0.16(-0.36%) |
May 10, 2012 | 45.55 | 45.58 | 45.25 | 45.38 | 10,879,420 | +0.20(+0.45%) |
May 09, 2012 | 45.40 | 45.60 | 45.16 | 45.18 | 15,155,910 | -0.49(-1.08%) |
May 08, 2012 | 45.46 | 45.67 | 45.37 | 45.67 | 17,630,946 | +0.13(+0.28%) |
May 07, 2012 | 45.39 | 45.70 | 45.34 | 45.54 | 11,867,647 | +0.04(+0.09%) |
May 04, 2012 | 45.82 | 45.89 | 45.50 | 45.50 | 14,659,888 | -0.42(-0.92%) |
May 03, 2012 | 45.96 | 46.02 | 45.78 | 45.92 | 14,766,032 | +0.01(+0.02%) |
May 02, 2012 | 45.80 | 45.92 | 45.57 | 45.92 | 11,880,212 | +0.08(+0.17%) |