Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.02 | 46.26 | 45.41 | 46.03 | 3,009,672 | +0.05(+0.12%) |
Jul 30, 2012 | 46.45 | 46.60 | 45.46 | 45.98 | 3,740,888 | -0.04(-0.08%) |
Jul 27, 2012 | 46.43 | 46.55 | 45.82 | 46.01 | 3,780,209 | -0.26(-0.57%) |
Jul 26, 2012 | 46.54 | 46.90 | 45.64 | 46.28 | 4,555,019 | -0.01(-0.02%) |
Jul 25, 2012 | 46.01 | 46.41 | 44.60 | 46.29 | 5,827,156 | -1.07(-2.27%) |
Jul 24, 2012 | 47.48 | 47.77 | 47.01 | 47.36 | 4,128,436 | +0.14(+0.31%) |
Jul 23, 2012 | 46.61 | 47.40 | 45.90 | 47.21 | 3,266,420 | -0.02(-0.04%) |
Jul 20, 2012 | 47.15 | 47.85 | 46.39 | 47.23 | 3,590,279 | +0.05(+0.10%) |
Jul 19, 2012 | 48.61 | 48.94 | 47.14 | 47.19 | 5,606,497 | -1.31(-2.70%) |
Jul 18, 2012 | 49.63 | 49.93 | 48.10 | 48.50 | 4,777,585 | -1.19(-2.40%) |
Jul 17, 2012 | 49.46 | 49.84 | 49.11 | 49.69 | 1,527,824 | +0.41(+0.82%) |
Jul 16, 2012 | 49.18 | 49.56 | 48.76 | 49.28 | 2,217,311 | +0.07(+0.15%) |
Jul 13, 2012 | 49.18 | 49.31 | 48.79 | 49.21 | 1,719,241 | +0.48(+0.98%) |
Jul 12, 2012 | 49.41 | 49.60 | 48.69 | 48.73 | 3,405,458 | -0.83(-1.68%) |
Jul 11, 2012 | 50.09 | 50.14 | 49.13 | 49.56 | 2,101,051 | -0.61(-1.22%) |
Jul 10, 2012 | 49.66 | 50.57 | 49.53 | 50.17 | 3,683,735 | +0.67(+1.35%) |
Jul 09, 2012 | 49.16 | 49.70 | 49.09 | 49.51 | 1,657,560 | +0.24(+0.49%) |
Jul 06, 2012 | 48.72 | 49.68 | 48.64 | 49.26 | 2,124,192 | +0.27(+0.55%) |
Jul 05, 2012 | 48.51 | 49.25 | 47.85 | 48.99 | 4,485,224 | +0.48(+0.99%) |
Jul 03, 2012 | 49.39 | 49.48 | 48.04 | 48.51 | 2,596,503 | -0.88(-1.77%) |
Jul 02, 2012 | 49.08 | 49.65 | 48.98 | 49.39 | 2,567,857 | +0.31(+0.63%) |
Jun 29, 2012 | 49.04 | 49.35 | 48.48 | 49.08 | 3,524,949 | +0.60(+1.23%) |
Jun 28, 2012 | 47.60 | 48.51 | 47.48 | 48.49 | 3,655,771 | -0.26(-0.54%) |
Jun 27, 2012 | 49.84 | 49.90 | 48.08 | 48.75 | 5,390,461 | -0.84(-1.69%) |
Jun 26, 2012 | 48.66 | 49.80 | 48.05 | 49.59 | 5,140,583 | +1.59(+3.31%) |
Jun 25, 2012 | 47.38 | 48.23 | 47.19 | 48.00 | 4,263,209 | +0.53(+1.12%) |
Jun 22, 2012 | 47.33 | 47.68 | 47.08 | 47.47 | 9,582,523 | +0.20(+0.42%) |
Jun 21, 2012 | 47.67 | 47.88 | 47.05 | 47.27 | 4,287,155 | -0.20(-0.42%) |
Jun 20, 2012 | 47.22 | 47.49 | 46.94 | 47.47 | 3,581,406 | +0.36(+0.77%) |
Jun 19, 2012 | 46.63 | 47.21 | 46.52 | 47.11 | 3,454,005 | +0.51(+1.10%) |
Jun 18, 2012 | 46.95 | 47.15 | 46.51 | 46.59 | 4,369,580 | -0.51(-1.07%) |
Jun 15, 2012 | 45.80 | 47.10 | 45.60 | 47.10 | 8,277,871 | +1.48(+3.24%) |
Jun 14, 2012 | 45.57 | 45.89 | 45.26 | 45.62 | 5,121,163 | +0.33(+0.74%) |
Jun 13, 2012 | 45.50 | 45.75 | 45.13 | 45.28 | 3,821,831 | -0.14(-0.30%) |
Jun 12, 2012 | 45.46 | 45.57 | 44.79 | 45.42 | 4,023,847 | +0.14(+0.30%) |
Jun 11, 2012 | 45.80 | 45.80 | 45.08 | 45.28 | 4,306,348 | -0.10(-0.22%) |
Jun 08, 2012 | 44.20 | 45.80 | 44.17 | 45.38 | 5,006,984 | +1.18(+2.67%) |
Jun 07, 2012 | 44.46 | 44.66 | 43.86 | 44.20 | 5,248,957 | +0.25(+0.57%) |
Jun 06, 2012 | 43.01 | 44.20 | 42.83 | 43.95 | 25,151,514 | +1.75(+4.15%) |
Jun 05, 2012 | 42.05 | 42.94 | 41.92 | 42.20 | 9,436,668 | -1.56(-3.57%) |
Jun 04, 2012 | 44.10 | 44.19 | 42.98 | 43.76 | 5,752,780 | -0.12(-0.27%) |
Jun 01, 2012 | 43.70 | 44.18 | 43.52 | 43.88 | 5,819,732 | -0.26(-0.59%) |
May 31, 2012 | 43.73 | 44.67 | 43.73 | 44.14 | 5,126,741 | +0.32(+0.72%) |
May 30, 2012 | 43.29 | 43.85 | 42.69 | 43.82 | 3,339,712 | +0.45(+1.04%) |
May 29, 2012 | 43.27 | 43.57 | 42.68 | 43.37 | 2,696,662 | +0.43(+1.01%) |
May 25, 2012 | 43.05 | 43.24 | 42.86 | 42.94 | 1,188,048 | -0.06(-0.15%) |
May 24, 2012 | 42.48 | 43.40 | 42.41 | 43.00 | 3,109,831 | +0.68(+1.60%) |
May 23, 2012 | 41.25 | 42.50 | 41.25 | 42.32 | 2,211,509 | +0.90(+2.18%) |
May 22, 2012 | 41.87 | 42.17 | 41.32 | 41.42 | 2,359,596 | -0.41(-0.97%) |
May 21, 2012 | 41.16 | 41.96 | 41.13 | 41.83 | 2,884,752 | +0.63(+1.53%) |
May 18, 2012 | 41.59 | 41.92 | 40.94 | 41.20 | 2,734,939 | -0.31(-0.74%) |
May 17, 2012 | 42.41 | 42.51 | 41.22 | 41.50 | 4,218,069 | -1.46(-3.40%) |
May 16, 2012 | 42.41 | 43.07 | 42.31 | 42.96 | 2,581,956 | +0.55(+1.30%) |
May 15, 2012 | 42.26 | 42.76 | 42.19 | 42.41 | 1,552,963 | +0.16(+0.38%) |
May 14, 2012 | 42.46 | 42.96 | 42.21 | 42.25 | 2,164,674 | -0.32(-0.74%) |
May 11, 2012 | 42.23 | 43.11 | 42.17 | 42.57 | 2,618,615 | +0.20(+0.47%) |
May 10, 2012 | 42.56 | 42.77 | 42.16 | 42.37 | 2,590,564 | +0.10(+0.23%) |
May 09, 2012 | 42.05 | 42.72 | 42.05 | 42.27 | 3,257,908 | -0.23(-0.55%) |
May 08, 2012 | 43.29 | 43.42 | 41.96 | 42.50 | 3,398,012 | -1.00(-2.30%) |
May 07, 2012 | 42.78 | 43.86 | 42.68 | 43.51 | 4,418,415 | +0.59(+1.37%) |
May 04, 2012 | 43.32 | 43.68 | 42.84 | 42.92 | 2,163,501 | -0.47(-1.08%) |
May 03, 2012 | 43.56 | 44.00 | 43.26 | 43.39 | 2,439,357 | -0.10(-0.23%) |
May 02, 2012 | 43.00 | 43.69 | 42.96 | 43.49 | 2,077,684 | +0.35(+0.82%) |