Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.24 | 47.27 | 46.22 | 46.30 | 3,055,970 | -0.75(-1.60%) |
Jul 30, 2012 | 46.72 | 47.25 | 46.55 | 47.05 | 2,688,779 | +0.24(+0.51%) |
Jul 27, 2012 | 46.20 | 47.46 | 45.92 | 46.81 | 4,705,299 | +0.94(+2.05%) |
Jul 26, 2012 | 45.94 | 46.09 | 45.35 | 45.87 | 4,086,516 | +1.20(+2.68%) |
Jul 25, 2012 | 44.86 | 45.18 | 44.10 | 44.68 | 2,429,750 | -0.03(-0.07%) |
Jul 24, 2012 | 45.85 | 46.00 | 44.16 | 44.71 | 2,721,263 | -1.04(-2.27%) |
Jul 23, 2012 | 45.60 | 45.96 | 45.13 | 45.75 | 3,151,446 | -1.52(-3.22%) |
Jul 20, 2012 | 46.95 | 47.43 | 46.24 | 47.27 | 3,950,240 | +0.06(+0.13%) |
Jul 19, 2012 | 47.59 | 48.05 | 46.70 | 47.21 | 7,107,758 | +0.72(+1.55%) |
Jul 18, 2012 | 45.89 | 46.88 | 45.79 | 46.49 | 3,111,687 | +0.64(+1.40%) |
Jul 17, 2012 | 46.64 | 46.72 | 45.09 | 45.85 | 2,248,354 | -0.24(-0.51%) |
Jul 16, 2012 | 45.69 | 46.49 | 45.08 | 46.08 | 2,831,096 | +0.11(+0.24%) |
Jul 13, 2012 | 44.42 | 46.02 | 44.41 | 45.97 | 5,256,673 | +2.08(+4.73%) |
Jul 12, 2012 | 43.13 | 44.48 | 42.81 | 43.90 | 4,172,957 | +0.38(+0.86%) |
Jul 11, 2012 | 42.95 | 43.98 | 42.89 | 43.52 | 2,570,587 | +0.71(+1.66%) |
Jul 10, 2012 | 44.10 | 44.24 | 42.55 | 42.81 | 3,027,431 | -0.90(-2.06%) |
Jul 09, 2012 | 44.13 | 44.34 | 43.50 | 43.71 | 2,697,542 | -0.46(-1.05%) |
Jul 06, 2012 | 44.53 | 44.61 | 43.83 | 44.17 | 2,091,161 | -0.97(-2.15%) |
Jul 05, 2012 | 45.85 | 45.88 | 44.67 | 45.14 | 2,040,630 | -1.10(-2.37%) |
Jul 03, 2012 | 44.95 | 46.43 | 44.81 | 46.24 | 2,664,391 | +2.09(+4.72%) |
Jul 02, 2012 | 44.22 | 44.56 | 43.88 | 44.15 | 2,106,140 | -0.07(-0.16%) |
Jun 29, 2012 | 44.10 | 44.46 | 43.59 | 44.22 | 4,642,340 | +1.81(+4.27%) |
Jun 28, 2012 | 42.17 | 43.01 | 41.73 | 42.41 | 3,174,531 | -0.27(-0.63%) |
Jun 27, 2012 | 42.09 | 42.89 | 41.90 | 42.68 | 2,640,546 | +0.78(+1.86%) |
Jun 26, 2012 | 41.84 | 42.10 | 41.20 | 41.90 | 2,632,843 | +0.28(+0.67%) |
Jun 25, 2012 | 41.99 | 42.23 | 41.35 | 41.62 | 2,179,482 | -1.10(-2.57%) |
Jun 22, 2012 | 42.60 | 43.00 | 41.96 | 42.72 | 1,928,538 | +0.70(+1.67%) |
Jun 21, 2012 | 44.52 | 44.79 | 41.94 | 42.02 | 4,105,261 | -2.80(-6.24%) |
Jun 20, 2012 | 44.98 | 45.48 | 44.30 | 44.82 | 4,018,434 | +0.07(+0.15%) |
Jun 19, 2012 | 44.10 | 44.83 | 43.99 | 44.75 | 3,628,590 | +1.50(+3.48%) |
Jun 18, 2012 | 43.31 | 43.56 | 43.00 | 43.24 | 2,254,276 | -0.55(-1.26%) |
Jun 15, 2012 | 43.05 | 43.85 | 42.59 | 43.80 | 5,261,999 | +1.98(+4.73%) |
Jun 14, 2012 | 41.62 | 42.21 | 41.34 | 41.82 | 3,243,780 | +0.43(+1.03%) |
Jun 13, 2012 | 41.78 | 42.50 | 41.16 | 41.40 | 2,865,930 | -0.79(-1.87%) |
Jun 12, 2012 | 41.43 | 42.72 | 41.31 | 42.19 | 3,281,570 | +1.14(+2.77%) |
Jun 11, 2012 | 42.11 | 42.21 | 40.97 | 41.05 | 2,336,344 | -0.52(-1.26%) |
Jun 08, 2012 | 40.61 | 41.74 | 40.12 | 41.57 | 2,452,840 | +0.14(+0.33%) |
Jun 07, 2012 | 42.52 | 43.38 | 41.33 | 41.44 | 3,628,527 | -0.01(-0.02%) |
Jun 06, 2012 | 40.53 | 42.08 | 40.37 | 41.45 | 3,688,611 | +1.38(+3.45%) |
Jun 05, 2012 | 39.52 | 40.53 | 39.43 | 40.06 | 2,922,730 | +0.35(+0.87%) |
Jun 04, 2012 | 40.16 | 40.28 | 38.87 | 39.72 | 3,608,604 | -0.34(-0.84%) |
Jun 01, 2012 | 39.17 | 40.84 | 39.05 | 40.05 | 4,871,299 | -0.32(-0.78%) |
May 31, 2012 | 40.90 | 41.11 | 39.35 | 40.37 | 7,108,257 | -0.52(-1.28%) |
May 30, 2012 | 42.69 | 42.70 | 40.75 | 40.89 | 4,648,665 | -2.34(-5.42%) |
May 29, 2012 | 43.27 | 43.76 | 42.84 | 43.23 | 2,101,959 | +0.58(+1.37%) |
May 25, 2012 | 42.32 | 43.03 | 42.25 | 42.65 | 2,982,769 | +0.01(+0.02%) |
May 24, 2012 | 43.17 | 43.25 | 42.02 | 42.64 | 2,854,625 | -0.35(-0.81%) |
May 23, 2012 | 42.25 | 43.18 | 41.58 | 42.99 | 3,754,409 | +0.30(+0.69%) |
May 22, 2012 | 43.45 | 44.00 | 42.40 | 42.69 | 4,585,198 | -0.41(-0.94%) |
May 21, 2012 | 42.03 | 43.21 | 41.70 | 43.10 | 3,942,302 | +1.18(+2.81%) |
May 18, 2012 | 42.53 | 43.20 | 41.69 | 41.92 | 3,776,767 | -0.75(-1.76%) |
May 17, 2012 | 42.55 | 43.40 | 42.09 | 42.67 | 3,827,200 | +0.25(+0.58%) |
May 16, 2012 | 43.45 | 44.13 | 42.41 | 42.42 | 4,632,346 | -0.39(-0.90%) |
May 15, 2012 | 43.44 | 43.97 | 42.65 | 42.81 | 4,309,655 | -1.02(-2.32%) |
May 14, 2012 | 44.41 | 44.47 | 43.57 | 43.83 | 4,534,957 | -1.40(-3.10%) |
May 11, 2012 | 45.26 | 46.22 | 45.10 | 45.23 | 3,538,728 | -0.59(-1.29%) |
May 10, 2012 | 46.65 | 46.84 | 45.69 | 45.83 | 2,822,415 | -0.28(-0.60%) |
May 09, 2012 | 45.65 | 46.63 | 45.09 | 46.10 | 3,907,810 | -0.58(-1.25%) |
May 08, 2012 | 47.20 | 47.41 | 45.35 | 46.69 | 5,566,227 | -1.16(-2.42%) |
May 07, 2012 | 47.21 | 48.39 | 46.97 | 47.84 | 3,668,688 | +0.43(+0.92%) |
May 04, 2012 | 49.25 | 49.32 | 47.06 | 47.41 | 6,127,249 | -2.29(-4.62%) |
May 03, 2012 | 51.51 | 51.66 | 49.42 | 49.70 | 11,425,281 | +0.34(+0.68%) |
May 02, 2012 | 49.87 | 49.97 | 49.06 | 49.36 | 3,616,455 | -0.79(-1.58%) |