Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.78 | 48.81 | 48.57 | 48.65 | 6,654,794 | -0.12(-0.24%) |
Jul 30, 2012 | 48.76 | 48.78 | 48.63 | 48.77 | 7,331,309 | +0.00(+0.00%) |
Jul 27, 2012 | 48.48 | 48.78 | 48.48 | 48.77 | 10,473,452 | +0.29(+0.59%) |
Jul 26, 2012 | 48.22 | 48.50 | 48.19 | 48.48 | 8,162,924 | +0.49(+1.03%) |
Jul 25, 2012 | 48.22 | 48.24 | 47.98 | 47.99 | 5,448,960 | -0.10(-0.21%) |
Jul 24, 2012 | 48.34 | 48.37 | 48.05 | 48.09 | 6,498,267 | -0.30(-0.61%) |
Jul 23, 2012 | 48.20 | 48.43 | 48.06 | 48.39 | 8,597,957 | -0.08(-0.16%) |
Jul 20, 2012 | 48.55 | 48.60 | 48.40 | 48.47 | 5,152,002 | -0.23(-0.47%) |
Jul 19, 2012 | 48.55 | 48.75 | 48.53 | 48.69 | 8,892,829 | +0.12(+0.25%) |
Jul 18, 2012 | 48.35 | 48.57 | 48.33 | 48.57 | 7,461,160 | +0.20(+0.42%) |
Jul 17, 2012 | 48.28 | 48.38 | 48.12 | 48.37 | 7,607,943 | +0.23(+0.47%) |
Jul 16, 2012 | 48.12 | 48.30 | 48.10 | 48.14 | 4,106,745 | -0.19(-0.38%) |
Jul 13, 2012 | 48.23 | 48.35 | 48.15 | 48.33 | 4,365,892 | +0.15(+0.31%) |
Jul 12, 2012 | 48.24 | 48.26 | 47.99 | 48.18 | 3,749,009 | -0.11(-0.22%) |
Jul 11, 2012 | 48.21 | 48.32 | 48.09 | 48.29 | 6,010,050 | +0.15(+0.32%) |
Jul 10, 2012 | 48.39 | 48.46 | 48.07 | 48.13 | 3,454,120 | -0.21(-0.44%) |
Jul 09, 2012 | 48.27 | 48.41 | 48.22 | 48.34 | 3,612,391 | +0.02(+0.03%) |
Jul 06, 2012 | 48.14 | 48.35 | 48.12 | 48.33 | 4,923,783 | -0.06(-0.13%) |
Jul 05, 2012 | 48.28 | 48.50 | 48.13 | 48.39 | 4,186,705 | +0.01(+0.01%) |
Jul 03, 2012 | 48.25 | 48.42 | 48.19 | 48.39 | 3,745,959 | +0.18(+0.36%) |
Jul 02, 2012 | 48.17 | 48.21 | 47.96 | 48.21 | 7,182,368 | +0.05(+0.11%) |
Jun 29, 2012 | 48.00 | 48.16 | 47.89 | 48.16 | 6,435,126 | +0.45(+0.95%) |
Jun 28, 2012 | 47.58 | 47.74 | 47.52 | 47.71 | 5,816,797 | -0.01(-0.01%) |
Jun 27, 2012 | 47.51 | 47.72 | 47.51 | 47.71 | 3,635,583 | +0.28(+0.60%) |
Jun 26, 2012 | 47.54 | 47.54 | 47.30 | 47.43 | 4,469,433 | -0.07(-0.14%) |
Jun 25, 2012 | 47.38 | 47.51 | 47.30 | 47.49 | 6,417,510 | -0.07(-0.16%) |
Jun 22, 2012 | 47.41 | 47.63 | 47.40 | 47.57 | 6,087,911 | +0.32(+0.68%) |
Jun 21, 2012 | 47.69 | 47.85 | 47.17 | 47.25 | 9,181,588 | -0.39(-0.82%) |
Jun 20, 2012 | 47.57 | 47.66 | 47.38 | 47.64 | 7,049,599 | +0.18(+0.39%) |
Jun 19, 2012 | 47.32 | 47.54 | 47.13 | 47.45 | 5,324,792 | +0.33(+0.71%) |
Jun 18, 2012 | 47.00 | 47.13 | 46.95 | 47.12 | 6,877,357 | +0.02(+0.03%) |
Jun 15, 2012 | 46.95 | 47.15 | 46.95 | 47.10 | 5,086,105 | +0.08(+0.18%) |
Jun 14, 2012 | 46.68 | 47.08 | 46.65 | 47.02 | 7,343,493 | +0.35(+0.75%) |
Jun 13, 2012 | 46.74 | 46.91 | 46.56 | 46.67 | 6,686,065 | -0.14(-0.29%) |
Jun 12, 2012 | 46.64 | 46.86 | 46.56 | 46.81 | 6,915,712 | +0.33(+0.70%) |
Jun 11, 2012 | 46.90 | 46.95 | 46.48 | 46.48 | 9,983,264 | -0.31(-0.65%) |
Jun 08, 2012 | 46.60 | 46.90 | 46.52 | 46.79 | 7,085,704 | +0.18(+0.38%) |
Jun 07, 2012 | 46.69 | 46.81 | 46.44 | 46.61 | 10,339,011 | +0.17(+0.37%) |
Jun 06, 2012 | 46.15 | 46.44 | 46.06 | 46.43 | 4,425,672 | +0.49(+1.07%) |
Jun 05, 2012 | 45.65 | 46.10 | 45.61 | 45.94 | 5,630,062 | +0.29(+0.64%) |
Jun 04, 2012 | 45.65 | 45.82 | 45.60 | 45.65 | 5,924,972 | +0.04(+0.08%) |
Jun 01, 2012 | 45.67 | 45.98 | 45.56 | 45.62 | 11,270,423 | -0.40(-0.87%) |
May 31, 2012 | 46.56 | 46.56 | 46.01 | 46.02 | 20,420,318 | -0.49(-1.06%) |
May 30, 2012 | 46.52 | 46.56 | 46.41 | 46.51 | 4,850,990 | -0.21(-0.45%) |
May 29, 2012 | 46.41 | 46.79 | 46.37 | 46.72 | 8,339,561 | +0.51(+1.10%) |
May 25, 2012 | 46.44 | 46.47 | 46.18 | 46.21 | 3,149,945 | -0.15(-0.32%) |
May 24, 2012 | 46.27 | 46.48 | 46.27 | 46.36 | 4,163,772 | +0.01(+0.02%) |
May 23, 2012 | 46.29 | 46.49 | 46.11 | 46.35 | 8,241,055 | -0.05(-0.10%) |
May 22, 2012 | 46.54 | 46.72 | 46.34 | 46.39 | 7,010,062 | -0.01(-0.01%) |
May 21, 2012 | 45.98 | 46.43 | 45.97 | 46.40 | 8,157,561 | +0.48(+1.04%) |
May 18, 2012 | 46.14 | 46.29 | 45.86 | 45.92 | 12,446,632 | -0.00(-0.01%) |
May 17, 2012 | 46.57 | 46.57 | 45.81 | 45.92 | 16,913,980 | -0.64(-1.38%) |
May 16, 2012 | 47.09 | 47.21 | 46.55 | 46.57 | 11,872,178 | -0.46(-0.98%) |
May 15, 2012 | 47.24 | 47.28 | 47.03 | 47.03 | 9,998,477 | -0.23(-0.49%) |
May 14, 2012 | 47.45 | 47.48 | 47.19 | 47.26 | 8,666,994 | -0.35(-0.74%) |
May 11, 2012 | 47.47 | 47.79 | 47.44 | 47.61 | 5,274,053 | +0.12(+0.25%) |
May 10, 2012 | 47.70 | 47.73 | 47.46 | 47.49 | 6,397,259 | -0.05(-0.11%) |
May 09, 2012 | 47.59 | 47.64 | 47.42 | 47.54 | 6,001,968 | -0.17(-0.35%) |
May 08, 2012 | 47.65 | 47.75 | 47.56 | 47.71 | 3,221,168 | -0.01(-0.02%) |
May 07, 2012 | 47.63 | 47.84 | 47.51 | 47.72 | 3,635,519 | +0.08(+0.16%) |
May 04, 2012 | 47.68 | 47.75 | 47.60 | 47.64 | 4,542,168 | -0.09(-0.20%) |
May 03, 2012 | 47.81 | 47.84 | 47.68 | 47.74 | 3,570,297 | -0.03(-0.07%) |
May 02, 2012 | 47.53 | 47.81 | 47.50 | 47.77 | 3,892,259 | +0.18(+0.39%) |