Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.64 | 52.01 | 51.46 | 51.80 | 9,782,323 | +0.15(+0.29%) |
Jul 30, 2012 | 50.92 | 51.77 | 50.91 | 51.65 | 7,328,942 | +0.50(+0.97%) |
Jul 27, 2012 | 50.09 | 51.54 | 49.71 | 51.15 | 11,793,337 | +0.96(+1.92%) |
Jul 26, 2012 | 49.78 | 50.42 | 49.78 | 50.19 | 9,409,430 | +0.97(+1.97%) |
Jul 25, 2012 | 49.74 | 49.89 | 49.18 | 49.22 | 8,061,937 | -0.45(-0.91%) |
Jul 24, 2012 | 49.78 | 50.07 | 49.29 | 49.67 | 8,676,774 | -0.17(-0.34%) |
Jul 23, 2012 | 50.02 | 50.39 | 49.72 | 49.84 | 7,126,962 | -0.51(-1.01%) |
Jul 20, 2012 | 50.32 | 50.59 | 49.95 | 50.35 | 11,043,013 | -0.37(-0.74%) |
Jul 19, 2012 | 50.70 | 51.39 | 50.59 | 50.73 | 11,316,815 | +0.08(+0.16%) |
Jul 18, 2012 | 50.92 | 50.98 | 50.37 | 50.65 | 9,113,665 | -0.33(-0.64%) |
Jul 17, 2012 | 51.28 | 51.55 | 50.56 | 50.97 | 8,180,840 | -0.48(-0.94%) |
Jul 16, 2012 | 51.04 | 51.55 | 50.99 | 51.46 | 7,269,362 | +0.36(+0.70%) |
Jul 13, 2012 | 51.03 | 51.26 | 50.84 | 51.10 | 6,138,488 | +0.18(+0.34%) |
Jul 12, 2012 | 51.27 | 51.48 | 50.92 | 50.92 | 8,447,509 | -0.36(-0.71%) |
Jul 11, 2012 | 51.34 | 51.59 | 51.12 | 51.29 | 8,154,389 | -0.09(-0.18%) |
Jul 10, 2012 | 51.58 | 51.77 | 51.20 | 51.38 | 7,766,087 | +0.05(+0.10%) |
Jul 09, 2012 | 50.59 | 51.54 | 50.54 | 51.33 | 10,550,202 | +0.66(+1.30%) |
Jul 06, 2012 | 50.11 | 50.74 | 49.95 | 50.67 | 6,681,449 | +0.27(+0.53%) |
Jul 05, 2012 | 50.54 | 50.74 | 50.19 | 50.40 | 6,660,273 | -0.29(-0.57%) |
Jul 03, 2012 | 50.35 | 50.74 | 50.21 | 50.69 | 4,400,049 | +0.28(+0.55%) |
Jul 02, 2012 | 49.47 | 50.45 | 49.39 | 50.41 | 8,348,215 | +0.99(+1.99%) |
Jun 29, 2012 | 49.23 | 49.62 | 48.94 | 49.43 | 11,022,605 | +0.93(+1.92%) |
Jun 28, 2012 | 47.79 | 48.61 | 47.63 | 48.50 | 7,225,997 | +0.41(+0.85%) |
Jun 27, 2012 | 47.67 | 48.29 | 47.67 | 48.09 | 8,193,594 | +0.49(+1.04%) |
Jun 26, 2012 | 47.61 | 47.84 | 47.46 | 47.60 | 8,120,943 | +0.02(+0.05%) |
Jun 25, 2012 | 47.94 | 48.01 | 47.54 | 47.58 | 8,906,046 | -0.71(-1.47%) |
Jun 22, 2012 | 48.32 | 48.61 | 48.03 | 48.28 | 12,795,712 | +0.23(+0.48%) |
Jun 21, 2012 | 49.22 | 49.42 | 48.00 | 48.05 | 16,318,189 | -1.63(-3.29%) |
Jun 20, 2012 | 49.67 | 49.86 | 49.31 | 49.69 | 8,216,545 | -0.01(-0.01%) |
Jun 19, 2012 | 49.47 | 49.93 | 49.46 | 49.69 | 8,744,029 | +0.22(+0.44%) |
Jun 18, 2012 | 49.13 | 49.78 | 49.01 | 49.47 | 7,354,318 | +0.22(+0.46%) |
Jun 15, 2012 | 49.37 | 49.51 | 48.95 | 49.25 | 15,675,767 | +0.22(+0.45%) |
Jun 14, 2012 | 48.27 | 49.40 | 48.22 | 49.03 | 8,754,505 | +0.92(+1.91%) |
Jun 13, 2012 | 48.20 | 48.87 | 47.83 | 48.11 | 8,280,145 | +0.39(+0.81%) |
Jun 12, 2012 | 47.51 | 47.98 | 47.34 | 47.72 | 8,269,245 | +0.35(+0.75%) |
Jun 11, 2012 | 47.39 | 47.82 | 47.20 | 47.37 | 24,956,126 | +0.23(+0.49%) |
Jun 08, 2012 | 46.82 | 47.22 | 46.72 | 47.14 | 6,808,956 | +0.21(+0.44%) |
Jun 07, 2012 | 47.13 | 47.20 | 46.82 | 46.93 | 6,412,462 | +0.30(+0.64%) |
Jun 06, 2012 | 46.04 | 46.63 | 45.98 | 46.63 | 8,582,631 | +0.65(+1.42%) |
Jun 05, 2012 | 45.70 | 46.09 | 45.53 | 45.98 | 7,656,730 | +0.00(+0.00%) |
Jun 04, 2012 | 46.38 | 46.43 | 45.66 | 45.98 | 10,759,805 | -0.49(-1.06%) |
Jun 01, 2012 | 46.68 | 47.03 | 46.29 | 46.48 | 14,181,448 | -0.97(-2.04%) |
May 31, 2012 | 47.63 | 47.86 | 47.39 | 47.44 | 10,629,527 | -0.21(-0.44%) |
May 30, 2012 | 47.69 | 47.98 | 47.52 | 47.65 | 7,487,758 | -0.40(-0.83%) |
May 29, 2012 | 47.96 | 48.13 | 47.67 | 48.05 | 6,786,727 | +0.12(+0.25%) |
May 25, 2012 | 47.91 | 48.22 | 47.86 | 47.93 | 6,419,698 | +0.02(+0.05%) |
May 24, 2012 | 47.40 | 48.00 | 47.35 | 47.91 | 9,372,748 | +0.57(+1.20%) |
May 23, 2012 | 47.57 | 47.70 | 47.15 | 47.34 | 8,797,122 | -0.41(-0.86%) |
May 22, 2012 | 47.71 | 48.15 | 47.55 | 47.75 | 8,897,495 | +0.18(+0.38%) |
May 21, 2012 | 47.49 | 47.64 | 47.03 | 47.57 | 8,276,487 | +0.25(+0.52%) |
May 18, 2012 | 47.45 | 47.87 | 47.22 | 47.32 | 11,648,199 | +0.06(+0.12%) |
May 17, 2012 | 47.78 | 47.89 | 47.26 | 47.27 | 8,155,456 | -0.58(-1.22%) |
May 16, 2012 | 47.59 | 48.09 | 47.48 | 47.85 | 8,904,991 | +0.29(+0.61%) |
May 15, 2012 | 47.87 | 48.09 | 47.46 | 47.56 | 8,509,703 | -0.38(-0.78%) |
May 14, 2012 | 48.08 | 48.28 | 47.79 | 47.94 | 8,609,476 | -0.43(-0.88%) |
May 11, 2012 | 48.04 | 48.54 | 48.04 | 48.36 | 8,625,643 | -0.01(-0.01%) |
May 10, 2012 | 48.46 | 48.69 | 48.27 | 48.37 | 9,121,440 | +0.29(+0.61%) |
May 09, 2012 | 48.75 | 48.83 | 48.08 | 48.08 | 13,494,896 | -1.17(-2.37%) |
May 08, 2012 | 49.47 | 49.63 | 48.90 | 49.24 | 10,930,399 | -0.31(-0.63%) |
May 07, 2012 | 49.96 | 50.06 | 49.52 | 49.56 | 9,291,827 | -0.48(-0.95%) |
May 04, 2012 | 50.38 | 50.59 | 49.96 | 50.04 | 6,615,734 | -0.47(-0.92%) |
May 03, 2012 | 50.53 | 50.88 | 50.25 | 50.50 | 9,435,140 | -0.20(-0.39%) |
May 02, 2012 | 50.42 | 50.91 | 50.42 | 50.70 | 9,142,902 | +0.17(+0.34%) |