Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 50.72 | 51.07 | 50.54 | 50.87 | 9,961,159 | +0.14(+0.29%) |
Jul 30, 2012 | 50.01 | 50.84 | 49.99 | 50.72 | 7,462,926 | +0.49(+0.97%) |
Jul 27, 2012 | 49.19 | 50.62 | 48.81 | 50.23 | 12,008,937 | +0.95(+1.92%) |
Jul 26, 2012 | 48.89 | 49.51 | 48.89 | 49.29 | 9,581,448 | +0.95(+1.97%) |
Jul 25, 2012 | 48.85 | 48.99 | 48.30 | 48.33 | 8,209,321 | -0.45(-0.91%) |
Jul 24, 2012 | 48.89 | 49.17 | 48.41 | 48.78 | 8,835,398 | -0.17(-0.34%) |
Jul 23, 2012 | 49.12 | 49.49 | 48.83 | 48.95 | 7,257,253 | -0.50(-1.01%) |
Jul 20, 2012 | 49.41 | 49.69 | 49.06 | 49.45 | 11,244,896 | -0.37(-0.74%) |
Jul 19, 2012 | 49.79 | 50.47 | 49.68 | 49.81 | 11,523,703 | +0.08(+0.16%) |
Jul 18, 2012 | 50.01 | 50.06 | 49.46 | 49.74 | 9,280,276 | -0.32(-0.64%) |
Jul 17, 2012 | 50.36 | 50.62 | 49.65 | 50.06 | 8,330,397 | -0.47(-0.94%) |
Jul 16, 2012 | 50.12 | 50.62 | 50.08 | 50.53 | 7,402,257 | +0.35(+0.70%) |
Jul 13, 2012 | 50.11 | 50.34 | 49.93 | 50.18 | 6,250,709 | +0.17(+0.34%) |
Jul 12, 2012 | 50.35 | 50.55 | 50.00 | 50.01 | 8,601,943 | -0.36(-0.71%) |
Jul 11, 2012 | 50.42 | 50.66 | 50.20 | 50.37 | 8,303,463 | -0.09(-0.18%) |
Jul 10, 2012 | 50.65 | 50.84 | 50.28 | 50.45 | 7,908,063 | +0.05(+0.10%) |
Jul 09, 2012 | 49.68 | 50.62 | 49.63 | 50.40 | 10,743,075 | +0.65(+1.30%) |
Jul 06, 2012 | 49.21 | 49.83 | 49.05 | 49.76 | 6,803,596 | +0.26(+0.53%) |
Jul 05, 2012 | 49.63 | 49.83 | 49.29 | 49.50 | 6,782,033 | -0.28(-0.57%) |
Jul 03, 2012 | 49.44 | 49.83 | 49.31 | 49.78 | 4,480,489 | +0.27(+0.55%) |
Jul 02, 2012 | 48.59 | 49.54 | 48.51 | 49.51 | 8,500,833 | +0.97(+1.99%) |
Jun 29, 2012 | 48.35 | 48.73 | 48.06 | 48.54 | 11,224,115 | +0.91(+1.92%) |
Jun 28, 2012 | 46.93 | 47.73 | 46.78 | 47.63 | 7,358,099 | +0.40(+0.85%) |
Jun 27, 2012 | 46.82 | 47.42 | 46.82 | 47.23 | 8,343,386 | +0.48(+1.04%) |
Jun 26, 2012 | 46.76 | 46.98 | 46.61 | 46.74 | 8,269,406 | +0.02(+0.05%) |
Jun 25, 2012 | 47.08 | 47.15 | 46.69 | 46.72 | 9,068,861 | -0.70(-1.47%) |
Jun 22, 2012 | 47.46 | 47.74 | 47.16 | 47.42 | 13,029,634 | +0.23(+0.48%) |
Jun 21, 2012 | 48.34 | 48.53 | 47.14 | 47.19 | 16,616,506 | -1.60(-3.29%) |
Jun 20, 2012 | 48.78 | 48.96 | 48.43 | 48.80 | 8,366,754 | -0.01(-0.01%) |
Jun 19, 2012 | 48.59 | 49.03 | 48.57 | 48.80 | 8,903,881 | +0.22(+0.44%) |
Jun 18, 2012 | 48.25 | 48.89 | 48.13 | 48.59 | 7,488,763 | +0.22(+0.46%) |
Jun 15, 2012 | 48.48 | 48.62 | 48.07 | 48.37 | 15,962,339 | +0.22(+0.45%) |
Jun 14, 2012 | 47.41 | 48.51 | 47.35 | 48.15 | 8,914,548 | +0.90(+1.91%) |
Jun 13, 2012 | 47.33 | 47.99 | 46.97 | 47.25 | 8,431,516 | +0.38(+0.81%) |
Jun 12, 2012 | 46.66 | 47.12 | 46.49 | 46.87 | 8,420,417 | +0.35(+0.75%) |
Jun 11, 2012 | 46.53 | 46.96 | 46.35 | 46.52 | 25,412,354 | +0.23(+0.49%) |
Jun 08, 2012 | 45.98 | 46.37 | 45.88 | 46.29 | 6,933,432 | +0.20(+0.44%) |
Jun 07, 2012 | 46.28 | 46.35 | 45.98 | 46.09 | 6,529,690 | +0.29(+0.64%) |
Jun 06, 2012 | 45.21 | 45.80 | 45.16 | 45.80 | 8,739,532 | +0.64(+1.42%) |
Jun 05, 2012 | 44.88 | 45.27 | 44.71 | 45.16 | 7,796,705 | +0.00(+0.00%) |
Jun 04, 2012 | 45.55 | 45.59 | 44.84 | 45.16 | 10,956,508 | -0.49(-1.06%) |
Jun 01, 2012 | 45.85 | 46.19 | 45.46 | 45.64 | 14,440,702 | -0.95(-2.04%) |
May 31, 2012 | 46.77 | 47.00 | 46.53 | 46.59 | 10,823,848 | -0.20(-0.44%) |
May 30, 2012 | 46.83 | 47.12 | 46.66 | 46.79 | 7,624,643 | -0.39(-0.83%) |
May 29, 2012 | 47.10 | 47.26 | 46.82 | 47.19 | 6,910,797 | +0.12(+0.25%) |
May 25, 2012 | 47.05 | 47.36 | 47.00 | 47.07 | 6,537,058 | +0.02(+0.05%) |
May 24, 2012 | 46.55 | 47.14 | 46.50 | 47.05 | 9,544,093 | +0.56(+1.20%) |
May 23, 2012 | 46.71 | 46.84 | 46.30 | 46.49 | 8,957,944 | -0.40(-0.86%) |
May 22, 2012 | 46.85 | 47.28 | 46.69 | 46.89 | 9,060,152 | +0.18(+0.38%) |
May 21, 2012 | 46.64 | 46.78 | 46.19 | 46.72 | 8,427,792 | +0.24(+0.52%) |
May 18, 2012 | 46.60 | 47.01 | 46.37 | 46.47 | 11,861,142 | +0.06(+0.12%) |
May 17, 2012 | 46.93 | 47.03 | 46.41 | 46.42 | 8,304,548 | -0.57(-1.22%) |
May 16, 2012 | 46.74 | 47.22 | 46.63 | 46.99 | 9,067,785 | +0.29(+0.61%) |
May 15, 2012 | 47.01 | 47.23 | 46.61 | 46.71 | 8,665,270 | -0.37(-0.78%) |
May 14, 2012 | 47.22 | 47.41 | 46.93 | 47.08 | 8,766,867 | -0.42(-0.88%) |
May 11, 2012 | 47.17 | 47.67 | 47.17 | 47.49 | 8,783,330 | -0.01(-0.01%) |
May 10, 2012 | 47.59 | 47.82 | 47.41 | 47.50 | 9,288,191 | +0.29(+0.61%) |
May 09, 2012 | 47.87 | 47.95 | 47.21 | 47.21 | 13,741,599 | -1.15(-2.37%) |
May 08, 2012 | 48.58 | 48.74 | 48.02 | 48.36 | 11,130,220 | -0.31(-0.63%) |
May 07, 2012 | 49.06 | 49.16 | 48.64 | 48.67 | 9,461,693 | -0.47(-0.95%) |
May 04, 2012 | 49.48 | 49.68 | 49.07 | 49.14 | 6,736,678 | -0.46(-0.92%) |
May 03, 2012 | 49.63 | 49.96 | 49.35 | 49.59 | 9,607,625 | -0.19(-0.39%) |
May 02, 2012 | 49.51 | 49.99 | 49.51 | 49.79 | 9,310,045 | +0.17(+0.34%) |