Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.48 | 46.54 | 44.78 | 45.30 | 4,034,497 | -1.25(-2.69%) |
Jul 30, 2012 | 47.32 | 47.39 | 46.33 | 46.56 | 1,403,127 | -0.75(-1.59%) |
Jul 27, 2012 | 46.64 | 47.74 | 46.40 | 47.31 | 2,369,955 | +0.86(+1.86%) |
Jul 26, 2012 | 45.78 | 46.65 | 45.78 | 46.44 | 2,834,683 | +1.18(+2.60%) |
Jul 25, 2012 | 45.34 | 45.85 | 45.09 | 45.27 | 2,112,067 | -0.05(-0.11%) |
Jul 24, 2012 | 45.36 | 45.62 | 45.01 | 45.32 | 1,964,323 | -0.05(-0.11%) |
Jul 23, 2012 | 45.29 | 45.62 | 44.71 | 45.37 | 2,199,312 | -0.65(-1.41%) |
Jul 20, 2012 | 46.86 | 46.99 | 45.74 | 46.02 | 2,687,603 | -1.27(-2.69%) |
Jul 19, 2012 | 45.58 | 47.80 | 45.58 | 47.29 | 4,489,265 | +1.81(+3.97%) |
Jul 18, 2012 | 44.24 | 45.89 | 44.24 | 45.48 | 4,089,884 | +1.07(+2.41%) |
Jul 17, 2012 | 44.52 | 44.84 | 43.75 | 44.41 | 1,341,144 | -0.03(-0.08%) |
Jul 16, 2012 | 44.62 | 44.94 | 44.09 | 44.45 | 2,371,086 | -0.21(-0.46%) |
Jul 13, 2012 | 43.96 | 45.34 | 43.80 | 44.65 | 3,573,852 | +0.93(+2.12%) |
Jul 12, 2012 | 43.68 | 43.87 | 43.18 | 43.73 | 5,985,801 | -0.03(-0.08%) |
Jul 11, 2012 | 44.60 | 44.69 | 43.08 | 43.76 | 6,282,911 | -0.79(-1.77%) |
Jul 10, 2012 | 46.07 | 46.37 | 44.10 | 44.55 | 5,770,867 | -1.25(-2.74%) |
Jul 09, 2012 | 47.17 | 47.25 | 45.60 | 45.80 | 3,549,332 | -1.46(-3.09%) |
Jul 06, 2012 | 47.63 | 47.77 | 46.82 | 47.27 | 1,468,867 | -0.74(-1.53%) |
Jul 05, 2012 | 47.59 | 48.61 | 47.21 | 48.00 | 1,803,589 | +0.27(+0.56%) |
Jul 03, 2012 | 47.21 | 48.13 | 47.14 | 47.73 | 892,596 | +0.42(+0.90%) |
Jul 02, 2012 | 46.93 | 47.36 | 46.47 | 47.31 | 1,540,168 | +0.50(+1.07%) |
Jun 29, 2012 | 46.19 | 46.98 | 45.77 | 46.81 | 3,306,971 | +1.04(+2.27%) |
Jun 28, 2012 | 46.41 | 46.68 | 45.35 | 45.77 | 2,357,762 | -0.85(-1.82%) |
Jun 27, 2012 | 46.80 | 47.27 | 46.31 | 46.62 | 1,664,541 | +0.03(+0.07%) |
Jun 26, 2012 | 46.64 | 47.06 | 46.50 | 46.58 | 2,033,668 | -0.03(-0.06%) |
Jun 25, 2012 | 47.13 | 47.22 | 46.12 | 46.61 | 1,831,495 | -0.89(-1.88%) |
Jun 22, 2012 | 47.64 | 47.88 | 46.95 | 47.50 | 2,082,220 | +0.37(+0.79%) |
Jun 21, 2012 | 48.71 | 48.83 | 47.10 | 47.13 | 2,077,342 | -1.44(-2.96%) |
Jun 20, 2012 | 48.92 | 49.00 | 48.11 | 48.56 | 2,386,159 | -0.35(-0.71%) |
Jun 19, 2012 | 48.10 | 49.31 | 48.07 | 48.91 | 2,399,576 | +1.01(+2.11%) |
Jun 18, 2012 | 47.53 | 48.04 | 47.19 | 47.90 | 1,696,095 | +0.27(+0.56%) |
Jun 15, 2012 | 47.05 | 47.90 | 47.05 | 47.63 | 2,712,132 | +0.67(+1.42%) |
Jun 14, 2012 | 47.14 | 47.29 | 46.61 | 46.96 | 2,080,245 | -0.01(-0.02%) |
Jun 13, 2012 | 47.76 | 47.88 | 46.75 | 46.97 | 2,172,673 | -0.92(-1.91%) |
Jun 12, 2012 | 47.58 | 47.96 | 47.23 | 47.89 | 1,807,396 | +0.60(+1.26%) |
Jun 11, 2012 | 47.96 | 48.27 | 47.28 | 47.29 | 1,622,919 | -0.29(-0.60%) |
Jun 08, 2012 | 47.24 | 47.69 | 47.04 | 47.58 | 1,870,630 | +0.12(+0.26%) |
Jun 07, 2012 | 47.85 | 48.10 | 47.33 | 47.46 | 1,636,931 | -0.10(-0.20%) |
Jun 06, 2012 | 47.04 | 47.57 | 46.78 | 47.55 | 1,809,910 | +0.71(+1.51%) |
Jun 05, 2012 | 45.67 | 46.95 | 45.52 | 46.84 | 3,013,491 | +0.87(+1.90%) |
Jun 04, 2012 | 45.38 | 46.05 | 44.82 | 45.97 | 2,545,819 | +0.62(+1.37%) |
Jun 01, 2012 | 46.19 | 46.32 | 44.86 | 45.35 | 3,919,393 | -1.49(-3.18%) |
May 31, 2012 | 48.13 | 48.28 | 46.60 | 46.83 | 3,856,718 | -1.38(-2.87%) |
May 30, 2012 | 47.70 | 48.24 | 47.59 | 48.22 | 3,288,900 | -0.03(-0.07%) |
May 29, 2012 | 47.78 | 48.42 | 47.78 | 48.25 | 2,062,921 | +0.72(+1.51%) |
May 25, 2012 | 47.53 | 47.85 | 47.36 | 47.53 | 1,601,673 | -0.11(-0.24%) |
May 24, 2012 | 47.39 | 47.85 | 47.19 | 47.65 | 2,459,687 | +0.38(+0.81%) |
May 23, 2012 | 46.86 | 47.45 | 46.28 | 47.27 | 3,145,933 | -0.03(-0.07%) |
May 22, 2012 | 47.53 | 48.05 | 47.03 | 47.30 | 3,385,302 | -0.32(-0.67%) |
May 21, 2012 | 47.45 | 47.72 | 47.15 | 47.62 | 1,803,728 | +0.45(+0.95%) |
May 18, 2012 | 47.82 | 48.13 | 47.09 | 47.17 | 2,427,403 | -0.47(-0.98%) |
May 17, 2012 | 49.45 | 49.45 | 47.59 | 47.64 | 2,638,391 | -1.71(-3.47%) |
May 16, 2012 | 48.84 | 49.78 | 48.83 | 49.35 | 3,196,208 | +0.51(+1.04%) |
May 15, 2012 | 49.57 | 49.70 | 48.64 | 48.84 | 5,031,040 | -0.84(-1.69%) |
May 14, 2012 | 49.91 | 50.13 | 49.57 | 49.68 | 2,410,614 | -0.62(-1.24%) |
May 11, 2012 | 51.11 | 51.37 | 50.14 | 50.30 | 2,933,610 | -0.87(-1.71%) |
May 10, 2012 | 51.73 | 51.81 | 50.82 | 51.17 | 3,085,814 | -0.04(-0.08%) |
May 09, 2012 | 51.05 | 52.19 | 51.04 | 51.22 | 2,961,284 | -0.56(-1.09%) |
May 08, 2012 | 52.76 | 52.99 | 51.38 | 51.78 | 3,173,970 | -1.50(-2.81%) |
May 07, 2012 | 52.53 | 53.46 | 52.20 | 53.28 | 2,492,533 | +0.76(+1.45%) |
May 04, 2012 | 53.62 | 54.16 | 52.13 | 52.52 | 5,058,376 | -2.97(-5.35%) |
May 03, 2012 | 56.00 | 56.00 | 55.16 | 55.48 | 2,235,480 | -0.39(-0.70%) |
May 02, 2012 | 55.22 | 55.95 | 54.84 | 55.87 | 1,821,956 | +0.51(+0.92%) |