Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.66 | 43.05 | 42.57 | 42.88 | 14,661,900 | +0.33(+0.78%) |
Jul 30, 2012 | 42.36 | 42.63 | 42.04 | 42.55 | 9,166,500 | +0.07(+0.16%) |
Jul 27, 2012 | 42.56 | 42.72 | 42.07 | 42.48 | 10,103,400 | +0.14(+0.33%) |
Jul 26, 2012 | 42.90 | 42.93 | 42.12 | 42.34 | 11,591,100 | -0.59(-1.37%) |
Jul 25, 2012 | 43.57 | 43.63 | 41.71 | 42.93 | 29,419,200 | -2.15(-4.78%) |
Jul 24, 2012 | 45.38 | 45.67 | 44.97 | 45.08 | 9,939,600 | -0.35(-0.76%) |
Jul 23, 2012 | 45.50 | 45.71 | 45.26 | 45.43 | 8,635,500 | -0.46(-1.00%) |
Jul 20, 2012 | 45.84 | 46.51 | 45.74 | 45.89 | 6,768,900 | -0.15(-0.33%) |
Jul 19, 2012 | 46.43 | 46.51 | 45.77 | 46.04 | 5,683,500 | -0.50(-1.08%) |
Jul 18, 2012 | 46.25 | 46.59 | 46.15 | 46.55 | 4,100,400 | +0.29(+0.63%) |
Jul 17, 2012 | 46.52 | 46.56 | 46.05 | 46.26 | 4,325,400 | -0.10(-0.22%) |
Jul 16, 2012 | 45.94 | 47.02 | 45.94 | 46.36 | 6,426,000 | +0.14(+0.30%) |
Jul 15, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.00(+0.00%) |
Jul 14, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.00(+0.00%) |
Jul 13, 2012 | 45.75 | 46.29 | 45.70 | 46.22 | 4,743,900 | +0.51(+1.11%) |
Jul 12, 2012 | 45.97 | 45.97 | 45.40 | 45.71 | 5,204,700 | -0.20(-0.43%) |
Jul 11, 2012 | 45.44 | 46.06 | 45.41 | 45.91 | 5,837,400 | +0.57(+1.26%) |
Jul 10, 2012 | 45.48 | 45.48 | 44.96 | 45.34 | 5,942,700 | +0.09(+0.21%) |
Jul 09, 2012 | 45.30 | 45.67 | 45.10 | 45.24 | 6,128,100 | -0.11(-0.24%) |
Jul 06, 2012 | 44.88 | 45.70 | 44.77 | 45.35 | 5,409,000 | +0.22(+0.49%) |
Jul 05, 2012 | 45.63 | 45.63 | 45.09 | 45.13 | 7,749,000 | -0.51(-1.12%) |
Jul 04, 2012 | 45.31 | 45.77 | 45.18 | 45.64 | 1,267,206 | +0.00(+0.00%) |
Jul 03, 2012 | 45.31 | 45.77 | 45.18 | 45.64 | 3,782,700 | +0.49(+1.09%) |
Jul 02, 2012 | 44.17 | 45.16 | 44.05 | 45.15 | 6,833,700 | +1.17(+2.65%) |
Jun 30, 2012 | 44.44 | 44.44 | 43.70 | 43.98 | 8,053,200 | +0.00(+0.00%) |
Jun 29, 2012 | 44.44 | 44.44 | 43.70 | 43.98 | 8,053,200 | +0.12(+0.28%) |
Jun 28, 2012 | 43.16 | 43.91 | 42.95 | 43.86 | 6,787,800 | +0.41(+0.95%) |
Jun 27, 2012 | 42.92 | 43.60 | 42.76 | 43.45 | 8,231,400 | +0.71(+1.67%) |
Jun 26, 2012 | 42.79 | 42.96 | 42.26 | 42.73 | 6,822,900 | -0.17(-0.40%) |
Jun 25, 2012 | 43.03 | 43.08 | 42.52 | 42.91 | 6,154,200 | -0.23(-0.53%) |
Jun 22, 2012 | 43.10 | 43.18 | 42.74 | 43.13 | 30,205,800 | +0.19(+0.43%) |
Jun 21, 2012 | 42.90 | 43.24 | 42.66 | 42.95 | 8,392,500 | +0.26(+0.61%) |
Jun 20, 2012 | 42.56 | 42.89 | 42.34 | 42.69 | 11,040,300 | +0.04(+0.09%) |
Jun 19, 2012 | 42.92 | 43.17 | 42.59 | 42.65 | 7,426,800 | -0.14(-0.33%) |
Jun 18, 2012 | 42.34 | 42.98 | 42.18 | 42.79 | 5,628,600 | +0.40(+0.94%) |
Jun 15, 2012 | 41.77 | 42.44 | 41.77 | 42.39 | 11,352,600 | +0.70(+1.69%) |
Jun 14, 2012 | 41.16 | 41.81 | 41.00 | 41.69 | 10,337,400 | +0.58(+1.41%) |
Jun 13, 2012 | 40.97 | 41.61 | 40.87 | 41.11 | 6,718,500 | +0.12(+0.30%) |
Jun 12, 2012 | 41.47 | 41.47 | 40.77 | 40.98 | 4,258,800 | -0.04(-0.11%) |
Jun 11, 2012 | 41.25 | 41.59 | 41.00 | 41.03 | 6,488,100 | -0.03(-0.06%) |
Jun 08, 2012 | 40.77 | 41.19 | 40.55 | 41.05 | 5,864,400 | +0.25(+0.60%) |
Jun 07, 2012 | 40.72 | 40.98 | 40.49 | 40.81 | 6,690,600 | +0.42(+1.04%) |
Jun 06, 2012 | 40.27 | 40.56 | 40.17 | 40.39 | 14,072,400 | +0.34(+0.85%) |
Jun 05, 2012 | 40.06 | 40.15 | 39.57 | 40.05 | 6,543,900 | -0.07(-0.17%) |
Jun 04, 2012 | 40.10 | 40.18 | 39.70 | 40.11 | 6,885,900 | +0.12(+0.30%) |
Jun 02, 2012 | 40.74 | 40.85 | 39.93 | 39.99 | 9,451,800 | +0.00(+0.00%) |
Jun 01, 2012 | 40.74 | 40.85 | 39.93 | 39.99 | 9,451,800 | -1.21(-2.93%) |
May 31, 2012 | 41.38 | 41.45 | 40.92 | 41.20 | 10,312,200 | -0.14(-0.33%) |
May 30, 2012 | 40.68 | 41.45 | 40.44 | 41.34 | 11,231,100 | -0.25(-0.61%) |
May 29, 2012 | 41.80 | 42.06 | 41.19 | 41.59 | 41,851,800 | -0.02(-0.06%) |
May 28, 2012 | 42.59 | 42.81 | 41.59 | 41.61 | 13,788,576 | +0.00(+0.00%) |
May 25, 2012 | 42.59 | 42.81 | 41.59 | 41.61 | 41,365,800 | -1.11(-2.61%) |
May 24, 2012 | 41.97 | 42.91 | 41.67 | 42.73 | 39,244,500 | +0.80(+1.92%) |
May 23, 2012 | 42.38 | 42.38 | 41.59 | 41.92 | 9,172,800 | +0.17(+0.42%) |
May 22, 2012 | 42.05 | 42.13 | 41.64 | 41.75 | 8,867,700 | -0.31(-0.74%) |
May 21, 2012 | 41.74 | 42.10 | 41.51 | 42.06 | 5,323,500 | +0.36(+0.87%) |
May 18, 2012 | 41.97 | 42.46 | 41.61 | 41.70 | 7,254,000 | -0.10(-0.23%) |
May 17, 2012 | 42.49 | 42.59 | 41.80 | 41.80 | 6,289,200 | -0.68(-1.60%) |
May 16, 2012 | 42.20 | 42.66 | 42.11 | 42.48 | 5,200,200 | +0.29(+0.68%) |
May 15, 2012 | 42.93 | 43.03 | 42.09 | 42.19 | 7,716,600 | -0.80(-1.85%) |
May 14, 2012 | 42.78 | 43.11 | 42.67 | 42.99 | 12,655,800 | +0.06(+0.14%) |
May 11, 2012 | 42.61 | 42.99 | 42.40 | 42.93 | 8,287,200 | +0.22(+0.52%) |
May 10, 2012 | 42.75 | 43.16 | 42.31 | 42.71 | 13,925,700 | +0.21(+0.49%) |
May 09, 2012 | 43.32 | 43.45 | 42.46 | 42.50 | 11,302,200 | -1.08(-2.48%) |
May 08, 2012 | 43.50 | 43.67 | 43.27 | 43.58 | 15,229,800 | +0.05(+0.12%) |
May 07, 2012 | 44.23 | 44.66 | 43.45 | 43.52 | 10,578,600 | -0.69(-1.57%) |
May 04, 2012 | 44.63 | 45.00 | 44.21 | 44.22 | 8,381,700 | -0.44(-0.99%) |
May 03, 2012 | 44.72 | 44.94 | 44.50 | 44.66 | 6,534,000 | -0.00(-0.01%) |
May 02, 2012 | 44.48 | 44.93 | 44.34 | 44.66 | 6,462,900 | +0.14(+0.31%) |