Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.16 | 48.37 | 47.56 | 47.64 | 1,840,405 | -0.59(-1.22%) |
Jul 30, 2012 | 47.61 | 48.34 | 47.33 | 48.23 | 2,177,677 | +0.47(+0.99%) |
Jul 27, 2012 | 45.72 | 48.06 | 45.72 | 47.76 | 4,391,040 | +2.75(+6.11%) |
Jul 26, 2012 | 45.31 | 45.44 | 44.83 | 45.01 | 2,590,044 | +0.33(+0.74%) |
Jul 25, 2012 | 44.80 | 45.35 | 44.44 | 44.68 | 898,820 | -0.04(-0.09%) |
Jul 24, 2012 | 45.29 | 45.32 | 44.42 | 44.72 | 1,180,106 | -0.47(-1.05%) |
Jul 23, 2012 | 44.88 | 45.37 | 44.66 | 45.19 | 1,074,388 | -0.30(-0.66%) |
Jul 20, 2012 | 45.62 | 46.00 | 45.44 | 45.49 | 1,495,013 | -0.40(-0.87%) |
Jul 19, 2012 | 46.28 | 46.40 | 45.79 | 45.89 | 954,156 | -0.42(-0.90%) |
Jul 18, 2012 | 46.03 | 46.51 | 45.81 | 46.31 | 1,083,083 | +0.14(+0.29%) |
Jul 17, 2012 | 45.95 | 46.21 | 45.84 | 46.17 | 1,246,181 | +0.27(+0.59%) |
Jul 16, 2012 | 45.92 | 46.16 | 45.83 | 45.90 | 1,075,271 | -0.22(-0.48%) |
Jul 13, 2012 | 45.73 | 46.22 | 45.73 | 46.12 | 1,390,457 | +0.48(+1.06%) |
Jul 12, 2012 | 45.27 | 45.86 | 45.03 | 45.64 | 1,384,166 | -0.01(-0.02%) |
Jul 11, 2012 | 45.33 | 45.74 | 45.08 | 45.65 | 1,128,312 | +0.41(+0.90%) |
Jul 10, 2012 | 45.52 | 45.75 | 45.16 | 45.24 | 1,188,232 | -0.27(-0.60%) |
Jul 09, 2012 | 45.71 | 45.97 | 45.39 | 45.51 | 1,207,510 | -0.27(-0.59%) |
Jul 06, 2012 | 46.17 | 46.18 | 45.77 | 45.78 | 1,027,898 | -0.77(-1.64%) |
Jul 05, 2012 | 46.12 | 46.74 | 45.97 | 46.55 | 1,615,002 | +0.34(+0.73%) |
Jul 03, 2012 | 45.76 | 46.21 | 45.72 | 46.21 | 649,925 | +0.35(+0.76%) |
Jul 02, 2012 | 45.46 | 45.89 | 45.16 | 45.86 | 1,924,585 | +0.56(+1.24%) |
Jun 29, 2012 | 45.04 | 45.30 | 44.64 | 45.30 | 2,479,122 | +1.03(+2.32%) |
Jun 28, 2012 | 44.32 | 44.41 | 43.94 | 44.27 | 2,668,606 | -0.35(-0.78%) |
Jun 27, 2012 | 44.67 | 44.67 | 44.04 | 44.62 | 1,106,680 | +0.54(+1.23%) |
Jun 26, 2012 | 44.14 | 44.42 | 44.02 | 44.08 | 1,616,384 | +0.10(+0.22%) |
Jun 25, 2012 | 44.28 | 44.41 | 43.72 | 43.98 | 1,874,616 | -0.74(-1.65%) |
Jun 22, 2012 | 44.76 | 44.94 | 44.54 | 44.72 | 2,373,484 | +0.10(+0.22%) |
Jun 21, 2012 | 45.62 | 45.63 | 44.57 | 44.62 | 1,337,810 | -0.89(-1.96%) |
Jun 20, 2012 | 45.57 | 45.61 | 45.08 | 45.51 | 1,146,346 | -0.12(-0.25%) |
Jun 19, 2012 | 45.53 | 45.80 | 45.20 | 45.63 | 1,588,052 | +0.26(+0.58%) |
Jun 18, 2012 | 45.15 | 45.58 | 45.15 | 45.37 | 1,299,895 | -0.15(-0.32%) |
Jun 15, 2012 | 45.13 | 45.51 | 45.07 | 45.51 | 2,592,480 | +0.55(+1.23%) |
Jun 14, 2012 | 44.94 | 45.15 | 44.77 | 44.96 | 1,830,358 | +0.17(+0.39%) |
Jun 13, 2012 | 45.08 | 45.22 | 44.68 | 44.79 | 1,690,005 | -0.48(-1.07%) |
Jun 12, 2012 | 44.78 | 45.27 | 44.68 | 45.27 | 1,154,467 | +0.65(+1.45%) |
Jun 11, 2012 | 45.61 | 45.68 | 44.61 | 44.62 | 1,281,663 | -0.68(-1.50%) |
Jun 08, 2012 | 45.14 | 45.30 | 44.73 | 45.30 | 1,547,446 | +0.17(+0.39%) |
Jun 07, 2012 | 46.09 | 46.17 | 45.03 | 45.13 | 2,479,563 | -0.52(-1.15%) |
Jun 06, 2012 | 44.41 | 45.65 | 44.20 | 45.65 | 2,788,595 | +1.58(+3.58%) |
Jun 05, 2012 | 43.82 | 44.24 | 43.65 | 44.07 | 1,982,445 | +0.16(+0.37%) |
Jun 04, 2012 | 43.76 | 44.29 | 43.61 | 43.91 | 1,886,647 | +0.22(+0.51%) |
Jun 01, 2012 | 44.39 | 44.70 | 43.66 | 43.68 | 3,109,204 | -1.35(-2.99%) |
May 31, 2012 | 44.73 | 45.28 | 44.56 | 45.03 | 3,271,091 | +0.15(+0.32%) |
May 30, 2012 | 45.85 | 45.89 | 44.88 | 44.88 | 2,139,604 | -1.07(-2.34%) |
May 29, 2012 | 45.78 | 46.15 | 45.57 | 45.96 | 1,828,200 | +0.07(+0.15%) |
May 25, 2012 | 45.98 | 46.09 | 45.78 | 45.89 | 2,042,886 | +0.04(+0.08%) |
May 24, 2012 | 45.21 | 45.85 | 45.13 | 45.85 | 2,040,899 | +0.52(+1.15%) |
May 23, 2012 | 44.61 | 45.38 | 44.39 | 45.33 | 2,130,842 | +0.46(+1.04%) |
May 22, 2012 | 44.92 | 45.36 | 44.67 | 44.86 | 2,310,444 | +0.06(+0.13%) |
May 21, 2012 | 44.24 | 44.83 | 44.22 | 44.81 | 2,136,865 | +0.55(+1.25%) |
May 18, 2012 | 44.62 | 44.83 | 44.20 | 44.25 | 2,625,223 | -0.43(-0.95%) |
May 17, 2012 | 45.27 | 45.39 | 44.68 | 44.68 | 2,608,181 | -0.51(-1.14%) |
May 16, 2012 | 46.29 | 46.40 | 45.13 | 45.19 | 3,861,429 | -1.00(-2.16%) |
May 15, 2012 | 45.74 | 46.59 | 45.61 | 46.19 | 2,538,701 | -0.13(-0.27%) |
May 14, 2012 | 46.35 | 46.56 | 46.14 | 46.32 | 2,867,490 | -0.31(-0.66%) |
May 11, 2012 | 46.30 | 47.11 | 46.14 | 46.63 | 2,268,610 | -0.01(-0.02%) |
May 10, 2012 | 46.58 | 46.92 | 46.29 | 46.64 | 3,528,703 | +0.07(+0.15%) |
May 09, 2012 | 46.10 | 46.87 | 46.05 | 46.57 | 2,959,342 | +0.10(+0.21%) |
May 08, 2012 | 46.48 | 46.81 | 46.21 | 46.47 | 5,117,806 | -0.09(-0.19%) |
May 07, 2012 | 46.87 | 46.92 | 46.51 | 46.56 | 4,356,798 | -0.30(-0.64%) |
May 04, 2012 | 48.42 | 48.42 | 46.79 | 46.86 | 7,022,501 | -2.87(-5.76%) |
May 03, 2012 | 50.13 | 50.34 | 49.47 | 49.73 | 2,724,644 | -0.32(-0.64%) |
May 02, 2012 | 50.25 | 50.26 | 49.85 | 50.04 | 1,684,496 | -0.44(-0.86%) |