Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.33 | 49.16 | 48.20 | 48.57 | 1,733,744 | +0.25(+0.52%) |
Jul 30, 2012 | 50.16 | 50.17 | 47.78 | 48.32 | 2,858,777 | -2.00(-3.97%) |
Jul 27, 2012 | 49.43 | 50.46 | 48.99 | 50.32 | 1,682,729 | +1.02(+2.07%) |
Jul 26, 2012 | 48.46 | 49.52 | 48.43 | 49.30 | 2,278,239 | +1.73(+3.64%) |
Jul 25, 2012 | 47.17 | 48.28 | 47.08 | 47.57 | 2,481,080 | +0.30(+0.63%) |
Jul 24, 2012 | 47.87 | 47.97 | 46.91 | 47.27 | 2,207,245 | -0.60(-1.25%) |
Jul 23, 2012 | 48.45 | 48.81 | 47.13 | 47.87 | 2,622,644 | -1.51(-3.06%) |
Jul 20, 2012 | 49.53 | 50.08 | 49.37 | 49.38 | 3,035,075 | -0.55(-1.10%) |
Jul 19, 2012 | 49.30 | 50.23 | 49.12 | 49.93 | 3,275,145 | +1.18(+2.42%) |
Jul 18, 2012 | 46.24 | 50.45 | 46.00 | 48.75 | 7,644,638 | +3.13(+6.86%) |
Jul 17, 2012 | 45.90 | 46.22 | 45.32 | 45.62 | 3,308,259 | +0.32(+0.71%) |
Jul 16, 2012 | 45.68 | 46.35 | 45.11 | 45.30 | 3,668,975 | -0.74(-1.61%) |
Jul 13, 2012 | 44.76 | 46.09 | 44.33 | 46.04 | 3,740,148 | +1.75(+3.95%) |
Jul 12, 2012 | 44.52 | 44.68 | 43.18 | 44.29 | 3,310,949 | -0.39(-0.87%) |
Jul 11, 2012 | 44.48 | 45.45 | 44.16 | 44.68 | 2,621,036 | +0.40(+0.90%) |
Jul 10, 2012 | 45.14 | 45.48 | 44.03 | 44.28 | 3,455,267 | -0.68(-1.51%) |
Jul 09, 2012 | 47.29 | 47.44 | 44.56 | 44.96 | 4,514,824 | -2.31(-4.89%) |
Jul 06, 2012 | 50.00 | 50.00 | 47.07 | 47.27 | 2,346,332 | -2.98(-5.93%) |
Jul 05, 2012 | 49.61 | 50.47 | 49.37 | 50.25 | 1,954,120 | +0.72(+1.45%) |
Jul 03, 2012 | 48.30 | 49.83 | 47.95 | 49.53 | 2,340,161 | +1.07(+2.21%) |
Jul 02, 2012 | 49.50 | 49.58 | 48.08 | 48.46 | 1,595,192 | -1.13(-2.28%) |
Jun 29, 2012 | 48.32 | 49.59 | 48.17 | 49.59 | 2,161,578 | +2.11(+4.44%) |
Jun 28, 2012 | 49.18 | 49.30 | 46.94 | 47.48 | 2,020,167 | -1.88(-3.81%) |
Jun 27, 2012 | 49.37 | 49.74 | 49.04 | 49.36 | 829,419 | +0.29(+0.59%) |
Jun 26, 2012 | 48.97 | 49.49 | 48.57 | 49.07 | 1,209,233 | +0.22(+0.45%) |
Jun 25, 2012 | 48.86 | 48.98 | 48.25 | 48.85 | 1,706,746 | -0.62(-1.25%) |
Jun 22, 2012 | 49.28 | 49.89 | 49.00 | 49.47 | 1,258,227 | +0.31(+0.63%) |
Jun 21, 2012 | 50.33 | 50.66 | 49.09 | 49.16 | 1,837,888 | -1.39(-2.75%) |
Jun 20, 2012 | 48.83 | 51.06 | 48.36 | 50.55 | 4,162,471 | +1.91(+3.93%) |
Jun 19, 2012 | 49.32 | 49.41 | 48.06 | 48.64 | 4,495,560 | -0.52(-1.06%) |
Jun 18, 2012 | 50.49 | 50.50 | 48.99 | 49.16 | 4,796,297 | -1.23(-2.44%) |
Jun 15, 2012 | 51.30 | 51.34 | 50.04 | 50.39 | 3,741,097 | -0.83(-1.62%) |
Jun 14, 2012 | 51.54 | 51.61 | 50.70 | 51.22 | 2,358,988 | -0.59(-1.14%) |
Jun 13, 2012 | 53.55 | 53.55 | 51.59 | 51.81 | 2,254,484 | -1.83(-3.41%) |
Jun 12, 2012 | 53.60 | 54.03 | 53.18 | 53.64 | 1,144,388 | +0.33(+0.62%) |
Jun 11, 2012 | 53.83 | 54.15 | 53.15 | 53.31 | 1,394,593 | -0.36(-0.67%) |
Jun 08, 2012 | 53.41 | 53.80 | 53.33 | 53.67 | 1,155,077 | -0.11(-0.20%) |
Jun 07, 2012 | 53.75 | 54.05 | 53.17 | 53.78 | 2,457,236 | +0.55(+1.03%) |
Jun 06, 2012 | 52.11 | 53.30 | 51.74 | 53.23 | 2,405,632 | +1.31(+2.52%) |
Jun 05, 2012 | 50.77 | 51.99 | 50.77 | 51.92 | 2,090,572 | +0.75(+1.47%) |
Jun 04, 2012 | 50.53 | 51.22 | 50.42 | 51.17 | 2,518,508 | +0.71(+1.41%) |
Jun 01, 2012 | 51.09 | 51.48 | 50.15 | 50.46 | 2,392,538 | -0.78(-1.52%) |
May 31, 2012 | 51.33 | 51.70 | 50.55 | 51.24 | 2,643,669 | -0.26(-0.50%) |
May 30, 2012 | 51.95 | 52.37 | 51.37 | 51.50 | 1,817,397 | -1.09(-2.07%) |
May 29, 2012 | 52.88 | 52.96 | 52.19 | 52.59 | 2,027,961 | +0.33(+0.63%) |
May 25, 2012 | 52.44 | 52.76 | 51.93 | 52.26 | 1,769,138 | -0.04(-0.08%) |
May 24, 2012 | 54.54 | 54.64 | 52.16 | 52.30 | 3,089,302 | -2.24(-4.11%) |
May 23, 2012 | 53.76 | 54.69 | 53.12 | 54.54 | 1,186,417 | +0.13(+0.24%) |
May 22, 2012 | 54.09 | 55.12 | 53.92 | 54.41 | 1,739,719 | +0.32(+0.59%) |
May 21, 2012 | 52.63 | 54.34 | 52.07 | 54.09 | 2,255,727 | +1.00(+1.88%) |
May 18, 2012 | 53.86 | 53.89 | 52.52 | 53.09 | 2,610,480 | -0.49(-0.91%) |
May 17, 2012 | 53.62 | 54.05 | 53.49 | 53.58 | 2,493,358 | -0.21(-0.39%) |
May 16, 2012 | 53.88 | 54.41 | 53.31 | 53.79 | 2,436,105 | +0.37(+0.69%) |
May 15, 2012 | 52.69 | 54.10 | 52.54 | 53.42 | 2,749,030 | +0.68(+1.29%) |
May 14, 2012 | 52.90 | 53.42 | 52.55 | 52.74 | 2,004,608 | -0.74(-1.38%) |
May 11, 2012 | 53.45 | 54.34 | 53.39 | 53.48 | 2,013,981 | -0.13(-0.24%) |
May 10, 2012 | 56.03 | 56.31 | 53.48 | 53.61 | 2,875,494 | -2.34(-4.18%) |
May 09, 2012 | 54.77 | 56.05 | 54.75 | 55.95 | 2,353,282 | +0.55(+0.99%) |
May 08, 2012 | 55.20 | 55.52 | 54.16 | 55.40 | 2,218,344 | -0.06(-0.11%) |
May 07, 2012 | 55.11 | 55.65 | 54.51 | 55.46 | 1,931,983 | +0.29(+0.53%) |
May 04, 2012 | 56.45 | 56.54 | 55.15 | 55.17 | 2,407,067 | -1.66(-2.92%) |
May 03, 2012 | 58.33 | 58.57 | 56.74 | 56.83 | 2,484,735 | -1.70(-2.90%) |
May 02, 2012 | 57.72 | 58.90 | 57.72 | 58.53 | 1,735,183 | +0.32(+0.55%) |