Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.37 | 48.88 | 48.22 | 48.49 | 2,517,367 | -0.02(-0.05%) |
Jul 30, 2012 | 48.66 | 49.02 | 48.34 | 48.51 | 1,897,894 | -0.28(-0.56%) |
Jul 27, 2012 | 48.19 | 49.08 | 47.95 | 48.79 | 2,212,385 | +0.71(+1.48%) |
Jul 26, 2012 | 48.04 | 48.70 | 47.72 | 48.08 | 3,040,577 | +0.69(+1.45%) |
Jul 25, 2012 | 48.73 | 48.91 | 46.85 | 47.39 | 5,289,429 | -1.07(-2.21%) |
Jul 24, 2012 | 48.80 | 49.02 | 48.08 | 48.46 | 2,336,392 | -0.40(-0.81%) |
Jul 23, 2012 | 48.99 | 49.10 | 48.44 | 48.86 | 2,354,647 | -0.80(-1.62%) |
Jul 20, 2012 | 49.89 | 49.97 | 49.41 | 49.66 | 6,116,143 | -0.78(-1.55%) |
Jul 19, 2012 | 50.38 | 50.70 | 50.10 | 50.44 | 2,064,297 | +0.15(+0.29%) |
Jul 18, 2012 | 49.06 | 50.40 | 49.02 | 50.29 | 1,863,034 | +0.85(+1.72%) |
Jul 17, 2012 | 49.02 | 49.46 | 48.59 | 49.44 | 1,941,912 | +0.50(+1.01%) |
Jul 16, 2012 | 49.34 | 49.61 | 48.56 | 48.95 | 2,553,784 | -0.63(-1.26%) |
Jul 13, 2012 | 48.73 | 49.71 | 48.61 | 49.57 | 1,691,492 | +1.02(+2.11%) |
Jul 12, 2012 | 48.53 | 48.88 | 48.14 | 48.55 | 1,273,328 | -0.30(-0.61%) |
Jul 11, 2012 | 49.34 | 49.54 | 48.62 | 48.85 | 1,516,347 | -0.40(-0.81%) |
Jul 10, 2012 | 48.83 | 50.21 | 48.83 | 49.25 | 1,671,483 | -0.47(-0.95%) |
Jul 09, 2012 | 49.88 | 50.09 | 49.43 | 49.72 | 1,665,450 | -0.15(-0.29%) |
Jul 06, 2012 | 50.28 | 50.29 | 49.60 | 49.86 | 1,279,715 | -0.76(-1.51%) |
Jul 05, 2012 | 50.61 | 50.90 | 50.37 | 50.63 | 1,369,140 | +0.05(+0.11%) |
Jul 03, 2012 | 50.09 | 50.70 | 50.09 | 50.58 | 1,038,205 | +0.47(+0.95%) |
Jul 02, 2012 | 50.12 | 50.47 | 49.67 | 50.10 | 2,638,396 | +0.08(+0.15%) |
Jun 29, 2012 | 49.03 | 50.03 | 48.85 | 50.03 | 2,335,894 | +2.12(+4.43%) |
Jun 28, 2012 | 47.66 | 47.97 | 47.19 | 47.90 | 1,397,577 | -0.05(-0.09%) |
Jun 27, 2012 | 47.12 | 48.04 | 47.08 | 47.95 | 1,392,918 | +0.95(+2.02%) |
Jun 26, 2012 | 47.26 | 47.46 | 46.86 | 47.00 | 1,600,611 | -0.19(-0.40%) |
Jun 25, 2012 | 47.61 | 47.61 | 47.10 | 47.19 | 1,377,383 | -0.79(-1.64%) |
Jun 22, 2012 | 48.19 | 48.21 | 47.49 | 47.98 | 2,874,168 | +0.01(+0.02%) |
Jun 21, 2012 | 49.32 | 49.38 | 47.93 | 47.97 | 2,373,083 | -1.06(-2.17%) |
Jun 20, 2012 | 49.37 | 49.42 | 48.58 | 49.03 | 2,250,014 | -0.41(-0.83%) |
Jun 19, 2012 | 49.30 | 49.69 | 49.25 | 49.44 | 1,769,324 | +0.33(+0.66%) |
Jun 18, 2012 | 48.90 | 49.46 | 48.65 | 49.12 | 1,746,648 | -0.08(-0.15%) |
Jun 15, 2012 | 48.82 | 49.38 | 48.82 | 49.19 | 3,196,293 | +0.64(+1.33%) |
Jun 14, 2012 | 48.20 | 48.75 | 48.06 | 48.55 | 1,759,266 | +0.39(+0.82%) |
Jun 13, 2012 | 48.53 | 48.62 | 47.95 | 48.15 | 1,385,919 | -0.49(-1.00%) |
Jun 12, 2012 | 48.42 | 48.65 | 47.96 | 48.64 | 2,169,916 | +0.30(+0.61%) |
Jun 11, 2012 | 48.83 | 49.04 | 48.28 | 48.34 | 2,416,159 | -0.24(-0.50%) |
Jun 08, 2012 | 48.24 | 48.59 | 48.24 | 48.58 | 2,312,267 | +0.28(+0.58%) |
Jun 07, 2012 | 48.63 | 49.18 | 48.19 | 48.30 | 3,602,664 | +0.05(+0.11%) |
Jun 06, 2012 | 47.04 | 48.26 | 47.04 | 48.25 | 1,722,211 | +1.24(+2.65%) |
Jun 05, 2012 | 46.84 | 47.15 | 46.68 | 47.01 | 2,499,347 | +0.02(+0.03%) |
Jun 04, 2012 | 47.69 | 47.79 | 46.67 | 46.99 | 2,841,420 | -0.58(-1.21%) |
Jun 01, 2012 | 47.89 | 48.03 | 47.54 | 47.57 | 2,315,062 | -0.98(-2.02%) |
May 31, 2012 | 48.40 | 48.95 | 47.99 | 48.55 | 2,236,350 | +0.14(+0.28%) |
May 30, 2012 | 48.48 | 48.65 | 48.16 | 48.41 | 1,729,972 | -0.39(-0.81%) |
May 29, 2012 | 48.58 | 48.84 | 48.33 | 48.80 | 1,831,391 | +0.58(+1.21%) |
May 25, 2012 | 47.69 | 48.64 | 47.69 | 48.22 | 2,233,956 | +0.18(+0.38%) |
May 24, 2012 | 48.63 | 49.01 | 47.61 | 48.04 | 2,704,233 | -0.96(-1.97%) |
May 23, 2012 | 48.65 | 49.10 | 48.00 | 49.00 | 2,447,899 | +0.11(+0.22%) |
May 22, 2012 | 49.02 | 49.28 | 48.65 | 48.90 | 1,581,899 | -0.06(-0.12%) |
May 21, 2012 | 48.25 | 49.03 | 48.11 | 48.96 | 2,040,513 | +0.92(+1.91%) |
May 18, 2012 | 48.67 | 48.86 | 47.91 | 48.04 | 2,840,532 | -0.29(-0.60%) |
May 17, 2012 | 49.49 | 49.61 | 48.31 | 48.33 | 2,137,947 | -1.12(-2.27%) |
May 16, 2012 | 50.01 | 50.31 | 49.43 | 49.45 | 1,759,892 | -0.40(-0.81%) |
May 15, 2012 | 50.27 | 50.58 | 49.78 | 49.85 | 2,394,071 | -0.43(-0.86%) |
May 14, 2012 | 50.12 | 50.68 | 49.90 | 50.28 | 1,690,063 | -0.17(-0.35%) |
May 11, 2012 | 50.31 | 51.14 | 50.18 | 50.46 | 2,717,246 | -0.01(-0.02%) |
May 10, 2012 | 50.62 | 50.86 | 50.35 | 50.47 | 1,748,767 | +0.11(+0.21%) |
May 09, 2012 | 50.74 | 50.81 | 50.31 | 50.36 | 2,032,230 | -0.86(-1.67%) |
May 08, 2012 | 50.97 | 51.25 | 50.59 | 51.22 | 2,570,706 | +0.08(+0.16%) |
May 07, 2012 | 50.78 | 51.49 | 50.78 | 51.13 | 3,040,440 | +0.28(+0.55%) |
May 04, 2012 | 51.45 | 51.58 | 50.67 | 50.85 | 2,914,091 | -0.83(-1.61%) |
May 03, 2012 | 51.95 | 52.02 | 51.56 | 51.69 | 3,493,808 | -0.07(-0.13%) |
May 02, 2012 | 51.38 | 51.75 | 51.23 | 51.75 | 2,684,289 | +0.20(+0.38%) |