Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.74 | 46.80 | 45.04 | 45.56 | 4,011,794 | -1.26(-2.69%) |
Jul 30, 2012 | 47.59 | 47.65 | 46.59 | 46.82 | 1,395,231 | -0.76(-1.59%) |
Jul 27, 2012 | 46.91 | 48.01 | 46.66 | 47.58 | 2,356,619 | +0.87(+1.86%) |
Jul 26, 2012 | 46.04 | 46.92 | 46.04 | 46.71 | 2,818,731 | +1.18(+2.60%) |
Jul 25, 2012 | 45.59 | 46.11 | 45.35 | 45.52 | 2,100,182 | -0.05(-0.11%) |
Jul 24, 2012 | 45.62 | 45.88 | 45.26 | 45.58 | 1,953,269 | -0.05(-0.11%) |
Jul 23, 2012 | 45.55 | 45.88 | 44.97 | 45.63 | 2,186,936 | -0.65(-1.41%) |
Jul 20, 2012 | 47.12 | 47.25 | 46.00 | 46.28 | 2,672,479 | -1.28(-2.69%) |
Jul 19, 2012 | 45.84 | 48.07 | 45.84 | 47.56 | 4,464,003 | +1.82(+3.97%) |
Jul 18, 2012 | 44.49 | 46.15 | 44.49 | 45.74 | 4,066,870 | +1.08(+2.41%) |
Jul 17, 2012 | 44.77 | 45.10 | 44.00 | 44.66 | 1,333,597 | -0.03(-0.08%) |
Jul 16, 2012 | 44.87 | 45.19 | 44.34 | 44.70 | 2,357,743 | -0.21(-0.46%) |
Jul 13, 2012 | 44.21 | 45.59 | 44.05 | 44.91 | 3,553,741 | +0.93(+2.12%) |
Jul 12, 2012 | 43.92 | 44.11 | 43.43 | 43.98 | 5,952,118 | -0.03(-0.08%) |
Jul 11, 2012 | 44.85 | 44.94 | 43.32 | 44.01 | 6,247,556 | -0.79(-1.77%) |
Jul 10, 2012 | 46.33 | 46.63 | 44.35 | 44.80 | 5,738,393 | -1.26(-2.74%) |
Jul 09, 2012 | 47.44 | 47.52 | 45.85 | 46.06 | 3,529,359 | -1.47(-3.09%) |
Jul 06, 2012 | 47.90 | 48.04 | 47.08 | 47.53 | 1,460,601 | -0.74(-1.53%) |
Jul 05, 2012 | 47.86 | 48.88 | 47.47 | 48.27 | 1,793,440 | +0.27(+0.56%) |
Jul 03, 2012 | 47.48 | 48.40 | 47.40 | 48.00 | 887,574 | +0.43(+0.90%) |
Jul 02, 2012 | 47.19 | 47.63 | 46.73 | 47.58 | 1,531,501 | +0.50(+1.07%) |
Jun 29, 2012 | 46.45 | 47.25 | 46.03 | 47.07 | 3,288,362 | +1.04(+2.27%) |
Jun 28, 2012 | 46.67 | 46.94 | 45.60 | 46.03 | 2,344,494 | -0.85(-1.82%) |
Jun 27, 2012 | 47.06 | 47.54 | 46.58 | 46.88 | 1,655,174 | +0.03(+0.07%) |
Jun 26, 2012 | 46.91 | 47.33 | 46.76 | 46.85 | 2,022,224 | -0.03(-0.06%) |
Jun 25, 2012 | 47.39 | 47.49 | 46.38 | 46.87 | 1,821,188 | -0.90(-1.88%) |
Jun 22, 2012 | 47.91 | 48.15 | 47.22 | 47.77 | 2,070,503 | +0.37(+0.79%) |
Jun 21, 2012 | 48.99 | 49.11 | 47.37 | 47.39 | 2,065,652 | -1.44(-2.96%) |
Jun 20, 2012 | 49.19 | 49.27 | 48.39 | 48.84 | 2,372,731 | -0.35(-0.71%) |
Jun 19, 2012 | 48.38 | 49.59 | 48.34 | 49.19 | 2,386,073 | +1.02(+2.11%) |
Jun 18, 2012 | 47.79 | 48.32 | 47.45 | 48.17 | 1,686,551 | +0.27(+0.56%) |
Jun 15, 2012 | 47.32 | 48.17 | 47.32 | 47.90 | 2,696,870 | +0.67(+1.42%) |
Jun 14, 2012 | 47.40 | 47.56 | 46.87 | 47.23 | 2,068,539 | -0.01(-0.02%) |
Jun 13, 2012 | 48.03 | 48.15 | 47.01 | 47.24 | 2,160,447 | -0.92(-1.91%) |
Jun 12, 2012 | 47.85 | 48.23 | 47.50 | 48.16 | 1,797,226 | +0.60(+1.26%) |
Jun 11, 2012 | 48.23 | 48.54 | 47.55 | 47.56 | 1,613,786 | -0.29(-0.60%) |
Jun 08, 2012 | 47.51 | 47.95 | 47.30 | 47.85 | 1,860,103 | +0.12(+0.26%) |
Jun 07, 2012 | 48.12 | 48.38 | 47.60 | 47.72 | 1,627,720 | -0.10(-0.20%) |
Jun 06, 2012 | 47.31 | 47.84 | 47.05 | 47.82 | 1,799,725 | +0.71(+1.51%) |
Jun 05, 2012 | 45.92 | 47.21 | 45.78 | 47.11 | 2,996,533 | +0.88(+1.90%) |
Jun 04, 2012 | 45.64 | 46.31 | 45.07 | 46.23 | 2,531,493 | +0.63(+1.37%) |
Jun 01, 2012 | 46.45 | 46.59 | 45.12 | 45.60 | 3,897,338 | -1.50(-3.18%) |
May 31, 2012 | 48.40 | 48.55 | 46.86 | 47.10 | 3,835,015 | -1.39(-2.87%) |
May 30, 2012 | 47.97 | 48.52 | 47.85 | 48.49 | 3,270,393 | -0.03(-0.07%) |
May 29, 2012 | 48.05 | 48.70 | 48.05 | 48.52 | 2,051,313 | +0.72(+1.51%) |
May 25, 2012 | 47.79 | 48.12 | 47.63 | 47.80 | 1,592,660 | -0.11(-0.24%) |
May 24, 2012 | 47.65 | 48.12 | 47.46 | 47.92 | 2,445,846 | +0.38(+0.81%) |
May 23, 2012 | 47.12 | 47.72 | 46.54 | 47.53 | 3,128,230 | -0.03(-0.07%) |
May 22, 2012 | 47.79 | 48.32 | 47.30 | 47.57 | 3,366,252 | -0.32(-0.67%) |
May 21, 2012 | 47.72 | 47.99 | 47.42 | 47.89 | 1,793,578 | +0.45(+0.95%) |
May 18, 2012 | 48.09 | 48.40 | 47.36 | 47.44 | 2,413,743 | -0.47(-0.98%) |
May 17, 2012 | 49.72 | 49.72 | 47.85 | 47.91 | 2,623,544 | -1.72(-3.47%) |
May 16, 2012 | 49.12 | 50.06 | 49.11 | 49.63 | 3,178,222 | +0.51(+1.04%) |
May 15, 2012 | 49.86 | 49.99 | 48.91 | 49.12 | 5,002,729 | -0.84(-1.69%) |
May 14, 2012 | 50.19 | 50.41 | 49.85 | 49.96 | 2,397,049 | -0.63(-1.24%) |
May 11, 2012 | 51.40 | 51.66 | 50.42 | 50.59 | 2,917,102 | -0.88(-1.71%) |
May 10, 2012 | 52.02 | 52.10 | 51.11 | 51.46 | 3,068,449 | -0.04(-0.08%) |
May 09, 2012 | 51.33 | 52.48 | 51.33 | 51.51 | 2,944,621 | -0.57(-1.09%) |
May 08, 2012 | 53.06 | 53.29 | 51.67 | 52.07 | 3,156,109 | -1.50(-2.81%) |
May 07, 2012 | 52.83 | 53.76 | 52.49 | 53.58 | 2,478,507 | +0.77(+1.45%) |
May 04, 2012 | 53.93 | 54.47 | 52.42 | 52.81 | 5,029,912 | -2.98(-5.35%) |
May 03, 2012 | 56.32 | 56.32 | 55.47 | 55.80 | 2,222,900 | -0.39(-0.70%) |
May 02, 2012 | 55.53 | 56.27 | 55.15 | 56.19 | 1,811,703 | +0.51(+0.92%) |