Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.04 | 49.17 | 48.23 | 48.64 | 6,298,257 | -0.49(-0.99%) |
Jul 30, 2012 | 49.33 | 49.78 | 49.05 | 49.13 | 6,664,253 | -0.20(-0.41%) |
Jul 27, 2012 | 48.93 | 49.54 | 48.41 | 49.33 | 6,299,405 | +0.65(+1.33%) |
Jul 26, 2012 | 47.93 | 48.77 | 47.71 | 48.68 | 8,845,427 | +1.44(+3.05%) |
Jul 25, 2012 | 47.05 | 47.43 | 46.61 | 47.24 | 6,196,615 | +0.35(+0.75%) |
Jul 24, 2012 | 46.95 | 47.13 | 46.40 | 46.89 | 7,787,330 | -0.08(-0.18%) |
Jul 23, 2012 | 46.13 | 47.16 | 45.81 | 46.97 | 7,031,399 | -0.07(-0.14%) |
Jul 20, 2012 | 47.13 | 47.62 | 46.88 | 47.04 | 6,061,319 | -0.35(-0.75%) |
Jul 19, 2012 | 48.60 | 48.60 | 46.62 | 47.39 | 15,865,024 | -1.74(-3.53%) |
Jul 18, 2012 | 49.13 | 49.70 | 48.98 | 49.13 | 6,308,053 | -0.33(-0.66%) |
Jul 17, 2012 | 49.91 | 49.91 | 48.60 | 49.46 | 5,156,745 | +0.03(+0.07%) |
Jul 16, 2012 | 48.93 | 49.68 | 48.63 | 49.42 | 7,841,386 | +0.60(+1.23%) |
Jul 13, 2012 | 48.06 | 48.86 | 48.01 | 48.82 | 5,943,433 | +0.84(+1.76%) |
Jul 12, 2012 | 48.44 | 48.46 | 47.67 | 47.98 | 7,374,674 | -0.97(-1.98%) |
Jul 11, 2012 | 49.13 | 49.13 | 48.43 | 48.95 | 6,634,962 | -0.26(-0.53%) |
Jul 10, 2012 | 49.76 | 50.31 | 48.99 | 49.21 | 6,335,537 | -0.02(-0.03%) |
Jul 09, 2012 | 49.30 | 49.40 | 48.89 | 49.23 | 4,321,832 | -0.19(-0.38%) |
Jul 06, 2012 | 49.34 | 49.78 | 49.20 | 49.41 | 3,632,125 | -0.52(-1.05%) |
Jul 05, 2012 | 49.84 | 50.34 | 49.49 | 49.94 | 4,494,998 | -0.13(-0.27%) |
Jul 03, 2012 | 49.49 | 50.11 | 49.35 | 50.07 | 2,705,604 | +0.47(+0.95%) |
Jul 02, 2012 | 48.89 | 49.65 | 49.02 | 49.60 | 5,068,855 | +0.71(+1.44%) |
Jun 29, 2012 | 48.42 | 48.89 | 48.41 | 48.89 | 6,356,399 | +1.28(+2.68%) |
Jun 28, 2012 | 47.37 | 47.68 | 46.77 | 47.62 | 4,776,448 | -0.16(-0.33%) |
Jun 27, 2012 | 47.32 | 47.84 | 47.27 | 47.78 | 3,906,943 | +0.65(+1.37%) |
Jun 26, 2012 | 47.05 | 47.32 | 46.70 | 47.13 | 4,875,590 | +0.05(+0.11%) |
Jun 25, 2012 | 47.28 | 47.47 | 46.85 | 47.08 | 4,792,777 | -0.62(-1.30%) |
Jun 22, 2012 | 47.72 | 47.96 | 47.38 | 47.70 | 7,465,307 | +0.39(+0.83%) |
Jun 21, 2012 | 48.37 | 48.61 | 47.22 | 47.31 | 5,727,996 | -0.94(-1.95%) |
Jun 20, 2012 | 47.98 | 48.61 | 47.80 | 48.25 | 6,198,530 | +0.42(+0.88%) |
Jun 19, 2012 | 47.20 | 48.01 | 47.10 | 47.83 | 5,734,791 | +0.92(+1.95%) |
Jun 18, 2012 | 47.11 | 47.29 | 46.66 | 46.91 | 5,518,557 | -0.36(-0.76%) |
Jun 15, 2012 | 46.60 | 47.31 | 46.29 | 47.27 | 9,706,938 | +1.03(+2.23%) |
Jun 14, 2012 | 46.29 | 46.42 | 45.75 | 46.24 | 8,333,643 | -0.04(-0.09%) |
Jun 13, 2012 | 47.16 | 47.46 | 46.08 | 46.28 | 7,257,300 | -1.16(-2.44%) |
Jun 12, 2012 | 46.33 | 47.49 | 46.20 | 47.44 | 8,342,531 | +1.16(+2.50%) |
Jun 11, 2012 | 47.42 | 47.55 | 46.24 | 46.28 | 6,159,208 | -0.64(-1.36%) |
Jun 08, 2012 | 46.31 | 46.92 | 46.06 | 46.92 | 4,763,591 | +0.52(+1.12%) |
Jun 07, 2012 | 47.09 | 47.35 | 46.29 | 46.40 | 6,358,167 | -0.12(-0.25%) |
Jun 06, 2012 | 45.87 | 46.52 | 45.55 | 46.52 | 6,344,921 | +1.18(+2.59%) |
Jun 05, 2012 | 44.90 | 45.44 | 44.72 | 45.34 | 7,329,376 | +0.39(+0.88%) |
Jun 04, 2012 | 44.91 | 45.45 | 44.69 | 44.95 | 7,264,678 | +0.07(+0.15%) |
Jun 01, 2012 | 45.88 | 46.47 | 44.67 | 44.88 | 10,415,982 | -2.02(-4.30%) |
May 31, 2012 | 46.68 | 47.17 | 46.21 | 46.89 | 6,470,173 | +0.31(+0.67%) |
May 30, 2012 | 46.90 | 47.03 | 46.43 | 46.58 | 6,276,511 | -0.92(-1.94%) |
May 29, 2012 | 47.25 | 47.69 | 46.99 | 47.51 | 4,916,042 | +0.63(+1.34%) |
May 25, 2012 | 47.27 | 47.34 | 46.71 | 46.88 | 3,886,261 | -0.45(-0.94%) |
May 24, 2012 | 47.03 | 47.34 | 46.78 | 47.32 | 5,340,895 | +0.31(+0.66%) |
May 23, 2012 | 46.89 | 47.12 | 46.03 | 47.01 | 7,599,360 | -0.32(-0.67%) |
May 22, 2012 | 47.44 | 48.08 | 47.07 | 47.33 | 6,765,789 | +0.02(+0.04%) |
May 21, 2012 | 46.89 | 47.47 | 46.67 | 47.31 | 5,258,372 | +0.78(+1.68%) |
May 18, 2012 | 46.82 | 46.90 | 46.24 | 46.53 | 10,457,369 | -0.21(-0.45%) |
May 17, 2012 | 48.19 | 48.24 | 46.72 | 46.74 | 10,034,590 | -1.46(-3.03%) |
May 16, 2012 | 49.00 | 49.38 | 48.17 | 48.20 | 6,264,359 | -0.46(-0.95%) |
May 15, 2012 | 49.07 | 49.45 | 48.53 | 48.67 | 6,059,296 | -0.40(-0.82%) |
May 14, 2012 | 49.57 | 49.93 | 49.04 | 49.07 | 6,731,139 | -1.02(-2.05%) |
May 11, 2012 | 49.70 | 50.46 | 49.56 | 50.09 | 4,983,121 | +0.18(+0.37%) |
May 10, 2012 | 50.29 | 50.35 | 49.78 | 49.91 | 4,925,641 | -0.03(-0.07%) |
May 09, 2012 | 49.70 | 50.39 | 49.50 | 49.94 | 9,325,255 | -0.36(-0.72%) |
May 08, 2012 | 50.28 | 50.56 | 49.69 | 50.30 | 7,289,853 | -0.18(-0.35%) |
May 07, 2012 | 50.45 | 50.94 | 50.32 | 50.48 | 5,249,429 | +0.00(+0.00%) |
May 04, 2012 | 50.97 | 50.99 | 50.43 | 50.48 | 7,324,552 | -0.64(-1.25%) |
May 03, 2012 | 51.35 | 51.51 | 50.72 | 51.12 | 8,238,020 | -0.16(-0.31%) |
May 02, 2012 | 50.82 | 51.59 | 50.67 | 51.28 | 9,681,465 | +0.07(+0.13%) |