Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.73 | 46.79 | 45.03 | 45.55 | 4,012,562 | -1.26(-2.69%) |
Jul 30, 2012 | 47.58 | 47.65 | 46.58 | 46.81 | 1,395,498 | -0.76(-1.59%) |
Jul 27, 2012 | 46.90 | 48.00 | 46.65 | 47.57 | 2,357,070 | +0.87(+1.86%) |
Jul 26, 2012 | 46.03 | 46.91 | 46.03 | 46.70 | 2,819,271 | +1.18(+2.60%) |
Jul 25, 2012 | 45.58 | 46.10 | 45.34 | 45.52 | 2,100,584 | -0.05(-0.11%) |
Jul 24, 2012 | 45.61 | 45.87 | 45.25 | 45.57 | 1,953,642 | -0.05(-0.11%) |
Jul 23, 2012 | 45.54 | 45.87 | 44.96 | 45.62 | 2,187,354 | -0.65(-1.41%) |
Jul 20, 2012 | 47.12 | 47.25 | 45.99 | 46.27 | 2,672,991 | -1.28(-2.69%) |
Jul 19, 2012 | 45.83 | 48.06 | 45.83 | 47.55 | 4,464,857 | +1.82(+3.97%) |
Jul 18, 2012 | 44.48 | 46.14 | 44.48 | 45.73 | 4,067,648 | +1.08(+2.41%) |
Jul 17, 2012 | 44.76 | 45.09 | 43.99 | 44.65 | 1,333,852 | -0.03(-0.08%) |
Jul 16, 2012 | 44.86 | 45.18 | 44.33 | 44.69 | 2,358,194 | -0.21(-0.46%) |
Jul 13, 2012 | 44.20 | 45.58 | 44.04 | 44.90 | 3,554,421 | +0.93(+2.12%) |
Jul 12, 2012 | 43.92 | 44.11 | 43.42 | 43.97 | 5,953,256 | -0.03(-0.08%) |
Jul 11, 2012 | 44.85 | 44.93 | 43.32 | 44.00 | 6,248,751 | -0.79(-1.77%) |
Jul 10, 2012 | 46.32 | 46.62 | 44.34 | 44.79 | 5,739,491 | -1.26(-2.74%) |
Jul 09, 2012 | 47.43 | 47.51 | 45.85 | 46.05 | 3,530,034 | -1.47(-3.09%) |
Jul 06, 2012 | 47.89 | 48.03 | 47.07 | 47.52 | 1,460,881 | -0.74(-1.53%) |
Jul 05, 2012 | 47.85 | 48.87 | 47.46 | 48.26 | 1,793,783 | +0.27(+0.56%) |
Jul 03, 2012 | 47.47 | 48.39 | 47.39 | 47.99 | 887,743 | +0.43(+0.90%) |
Jul 02, 2012 | 47.18 | 47.62 | 46.72 | 47.57 | 1,531,794 | +0.50(+1.07%) |
Jun 29, 2012 | 46.45 | 47.24 | 46.02 | 47.06 | 3,288,991 | +1.04(+2.27%) |
Jun 28, 2012 | 46.66 | 46.93 | 45.59 | 46.02 | 2,344,942 | -0.85(-1.82%) |
Jun 27, 2012 | 47.05 | 47.53 | 46.57 | 46.87 | 1,655,490 | +0.03(+0.07%) |
Jun 26, 2012 | 46.90 | 47.32 | 46.75 | 46.84 | 2,022,610 | -0.03(-0.06%) |
Jun 25, 2012 | 47.38 | 47.48 | 46.37 | 46.86 | 1,821,537 | -0.90(-1.88%) |
Jun 22, 2012 | 47.90 | 48.14 | 47.21 | 47.76 | 2,070,899 | +0.37(+0.79%) |
Jun 21, 2012 | 48.98 | 49.10 | 47.36 | 47.38 | 2,066,047 | -1.44(-2.96%) |
Jun 20, 2012 | 49.19 | 49.26 | 48.38 | 48.83 | 2,373,185 | -0.35(-0.71%) |
Jun 19, 2012 | 48.37 | 49.58 | 48.33 | 49.18 | 2,386,529 | +1.02(+2.11%) |
Jun 18, 2012 | 47.78 | 48.31 | 47.45 | 48.16 | 1,686,874 | +0.27(+0.56%) |
Jun 15, 2012 | 47.31 | 48.16 | 47.31 | 47.89 | 2,697,386 | +0.67(+1.42%) |
Jun 14, 2012 | 47.39 | 47.55 | 46.86 | 47.22 | 2,068,935 | -0.01(-0.02%) |
Jun 13, 2012 | 48.02 | 48.14 | 47.00 | 47.23 | 2,160,860 | -0.92(-1.91%) |
Jun 12, 2012 | 47.84 | 48.22 | 47.49 | 48.15 | 1,797,570 | +0.60(+1.26%) |
Jun 11, 2012 | 48.22 | 48.53 | 47.54 | 47.55 | 1,614,095 | -0.29(-0.60%) |
Jun 08, 2012 | 47.50 | 47.95 | 47.29 | 47.84 | 1,860,459 | +0.12(+0.26%) |
Jun 07, 2012 | 48.11 | 48.37 | 47.59 | 47.72 | 1,628,031 | -0.10(-0.20%) |
Jun 06, 2012 | 47.30 | 47.83 | 47.04 | 47.81 | 1,800,070 | +0.71(+1.51%) |
Jun 05, 2012 | 45.92 | 47.20 | 45.77 | 47.10 | 2,997,106 | +0.88(+1.90%) |
Jun 04, 2012 | 45.63 | 46.30 | 45.06 | 46.22 | 2,531,977 | +0.63(+1.37%) |
Jun 01, 2012 | 46.45 | 46.58 | 45.11 | 45.59 | 3,898,084 | -1.50(-3.18%) |
May 31, 2012 | 48.39 | 48.54 | 46.85 | 47.09 | 3,835,748 | -1.39(-2.87%) |
May 30, 2012 | 47.96 | 48.51 | 47.85 | 48.48 | 3,271,018 | -0.03(-0.07%) |
May 29, 2012 | 48.05 | 48.69 | 48.05 | 48.52 | 2,051,705 | +0.72(+1.51%) |
May 25, 2012 | 47.78 | 48.11 | 47.62 | 47.79 | 1,592,964 | -0.11(-0.24%) |
May 24, 2012 | 47.65 | 48.11 | 47.45 | 47.91 | 2,446,313 | +0.38(+0.81%) |
May 23, 2012 | 47.12 | 47.71 | 46.53 | 47.52 | 3,128,829 | -0.03(-0.07%) |
May 22, 2012 | 47.78 | 48.32 | 47.29 | 47.56 | 3,366,896 | -0.32(-0.67%) |
May 21, 2012 | 47.71 | 47.98 | 47.41 | 47.88 | 1,793,921 | +0.45(+0.95%) |
May 18, 2012 | 48.08 | 48.39 | 47.35 | 47.43 | 2,414,205 | -0.47(-0.98%) |
May 17, 2012 | 49.72 | 49.72 | 47.85 | 47.90 | 2,624,046 | -1.72(-3.47%) |
May 16, 2012 | 49.11 | 50.05 | 49.10 | 49.62 | 3,178,830 | +0.51(+1.04%) |
May 15, 2012 | 49.85 | 49.98 | 48.90 | 49.11 | 5,003,686 | -0.84(-1.69%) |
May 14, 2012 | 50.19 | 50.40 | 49.84 | 49.95 | 2,397,508 | -0.63(-1.24%) |
May 11, 2012 | 51.39 | 51.65 | 50.41 | 50.58 | 2,917,660 | -0.88(-1.71%) |
May 10, 2012 | 52.01 | 52.09 | 51.10 | 51.45 | 3,069,036 | -0.04(-0.08%) |
May 09, 2012 | 51.32 | 52.47 | 51.32 | 51.50 | 2,945,184 | -0.57(-1.09%) |
May 08, 2012 | 53.05 | 53.28 | 51.66 | 52.06 | 3,156,713 | -1.50(-2.81%) |
May 07, 2012 | 52.82 | 53.75 | 52.48 | 53.57 | 2,478,981 | +0.77(+1.45%) |
May 04, 2012 | 53.92 | 54.45 | 52.41 | 52.80 | 5,030,874 | -2.98(-5.35%) |
May 03, 2012 | 56.31 | 56.31 | 55.46 | 55.79 | 2,223,325 | -0.39(-0.70%) |
May 02, 2012 | 55.52 | 56.25 | 55.14 | 56.18 | 1,812,050 | +0.51(+0.92%) |