Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.28 | 44.57 | 43.67 | 43.71 | 1,986,196 | -0.65(-1.46%) |
Jul 30, 2012 | 44.95 | 45.00 | 44.29 | 44.36 | 1,613,150 | -0.97(-2.13%) |
Jul 27, 2012 | 44.95 | 45.33 | 44.35 | 45.33 | 4,506,750 | +1.35(+3.08%) |
Jul 26, 2012 | 43.81 | 44.35 | 43.62 | 43.98 | 3,626,446 | +0.82(+1.91%) |
Jul 25, 2012 | 42.91 | 43.20 | 42.51 | 43.15 | 2,583,047 | +0.83(+1.97%) |
Jul 24, 2012 | 43.02 | 43.02 | 42.15 | 42.32 | 2,236,874 | -0.48(-1.11%) |
Jul 23, 2012 | 42.95 | 42.95 | 42.18 | 42.80 | 2,146,852 | -0.56(-1.29%) |
Jul 20, 2012 | 43.71 | 43.72 | 43.34 | 43.35 | 1,557,305 | -0.46(-1.05%) |
Jul 19, 2012 | 44.14 | 44.23 | 43.59 | 43.82 | 1,753,086 | -0.21(-0.47%) |
Jul 18, 2012 | 43.76 | 44.23 | 43.70 | 44.02 | 1,815,663 | +0.20(+0.45%) |
Jul 17, 2012 | 43.55 | 43.92 | 43.14 | 43.83 | 1,320,539 | +0.50(+1.15%) |
Jul 16, 2012 | 43.20 | 43.45 | 42.90 | 43.33 | 1,635,753 | +0.29(+0.67%) |
Jul 13, 2012 | 42.71 | 43.12 | 42.71 | 43.04 | 661,423 | +0.37(+0.86%) |
Jul 12, 2012 | 42.08 | 42.80 | 41.63 | 42.67 | 1,327,797 | +0.38(+0.90%) |
Jul 11, 2012 | 42.74 | 42.74 | 41.99 | 42.30 | 2,288,707 | -0.51(-1.19%) |
Jul 10, 2012 | 43.73 | 43.77 | 42.68 | 42.81 | 1,597,677 | -0.66(-1.51%) |
Jul 09, 2012 | 43.24 | 43.50 | 43.10 | 43.46 | 543,001 | +0.25(+0.58%) |
Jul 06, 2012 | 43.49 | 43.60 | 43.04 | 43.21 | 2,003,035 | -0.41(-0.93%) |
Jul 05, 2012 | 43.78 | 43.79 | 43.49 | 43.62 | 827,653 | -0.18(-0.41%) |
Jul 03, 2012 | 43.51 | 43.86 | 43.36 | 43.80 | 1,363,939 | +0.34(+0.79%) |
Jul 02, 2012 | 42.60 | 43.51 | 42.42 | 43.45 | 2,455,099 | +1.00(+2.35%) |
Jun 29, 2012 | 42.24 | 42.47 | 42.02 | 42.45 | 2,070,598 | +1.11(+2.69%) |
Jun 28, 2012 | 41.89 | 42.25 | 40.77 | 41.34 | 3,131,666 | -1.12(-2.64%) |
Jun 27, 2012 | 41.88 | 42.51 | 41.85 | 42.46 | 2,422,511 | +0.62(+1.49%) |
Jun 26, 2012 | 41.62 | 41.99 | 41.58 | 41.84 | 1,291,618 | +0.38(+0.91%) |
Jun 25, 2012 | 41.67 | 41.70 | 41.26 | 41.46 | 1,131,630 | -0.63(-1.51%) |
Jun 22, 2012 | 41.47 | 42.11 | 41.12 | 42.09 | 1,016,195 | +0.74(+1.79%) |
Jun 21, 2012 | 41.98 | 42.05 | 41.21 | 41.36 | 2,672,099 | -0.59(-1.40%) |
Jun 20, 2012 | 41.99 | 42.04 | 41.54 | 41.94 | 859,598 | +0.13(+0.31%) |
Jun 19, 2012 | 41.61 | 42.05 | 41.51 | 41.81 | 2,147,437 | +0.58(+1.39%) |
Jun 18, 2012 | 40.74 | 41.43 | 40.63 | 41.24 | 1,587,652 | +0.34(+0.84%) |
Jun 15, 2012 | 40.56 | 40.95 | 40.35 | 40.89 | 1,603,064 | +0.50(+1.25%) |
Jun 14, 2012 | 39.75 | 40.49 | 39.65 | 40.39 | 2,010,789 | +0.64(+1.61%) |
Jun 13, 2012 | 40.28 | 40.47 | 39.64 | 39.75 | 622,095 | -0.56(-1.38%) |
Jun 12, 2012 | 39.85 | 40.38 | 39.56 | 40.31 | 1,420,837 | +0.67(+1.68%) |
Jun 11, 2012 | 40.80 | 40.80 | 39.63 | 39.64 | 1,035,727 | -0.73(-1.80%) |
Jun 08, 2012 | 39.86 | 40.45 | 39.57 | 40.37 | 456,208 | +0.48(+1.20%) |
Jun 07, 2012 | 40.81 | 40.88 | 39.87 | 39.89 | 1,047,261 | -0.44(-1.10%) |
Jun 06, 2012 | 39.96 | 40.40 | 39.89 | 40.33 | 1,089,629 | +0.70(+1.76%) |
Jun 05, 2012 | 39.05 | 39.78 | 39.05 | 39.64 | 2,145,573 | +0.39(+0.98%) |
Jun 04, 2012 | 39.03 | 39.56 | 38.64 | 39.25 | 3,483,404 | +0.22(+0.57%) |
Jun 01, 2012 | 39.53 | 39.85 | 38.95 | 39.03 | 2,425,040 | -1.22(-3.04%) |
May 31, 2012 | 40.49 | 40.61 | 39.88 | 40.25 | 2,916,572 | -0.39(-0.96%) |
May 30, 2012 | 40.58 | 40.76 | 40.36 | 40.64 | 3,345,137 | -0.29(-0.71%) |
May 29, 2012 | 40.84 | 40.96 | 40.46 | 40.93 | 1,604,307 | +0.03(+0.07%) |
May 25, 2012 | 40.80 | 40.92 | 40.60 | 40.90 | 1,072,509 | +0.13(+0.33%) |
May 24, 2012 | 40.48 | 40.80 | 40.26 | 40.77 | 1,343,120 | +0.42(+1.04%) |
May 23, 2012 | 40.07 | 40.39 | 39.69 | 40.35 | 2,185,381 | -0.15(-0.37%) |
May 22, 2012 | 40.57 | 40.96 | 40.25 | 40.50 | 1,933,583 | +0.08(+0.19%) |
May 21, 2012 | 39.45 | 40.47 | 39.44 | 40.42 | 5,558,698 | +1.08(+2.76%) |
May 18, 2012 | 39.91 | 40.01 | 37.56 | 39.33 | 4,287,325 | -0.63(-1.58%) |
May 17, 2012 | 41.06 | 41.16 | 39.94 | 39.96 | 3,945,180 | -1.09(-2.67%) |
May 16, 2012 | 41.15 | 41.42 | 41.04 | 41.06 | 1,471,580 | -0.10(-0.24%) |
May 15, 2012 | 41.30 | 41.45 | 40.92 | 41.16 | 3,291,403 | -0.11(-0.26%) |
May 14, 2012 | 41.14 | 41.45 | 40.90 | 41.26 | 1,033,015 | -0.04(-0.09%) |
May 11, 2012 | 40.52 | 41.46 | 40.52 | 41.30 | 2,903,988 | +0.54(+1.33%) |
May 10, 2012 | 40.55 | 40.88 | 40.48 | 40.76 | 927,140 | +0.41(+1.00%) |
May 09, 2012 | 40.47 | 40.55 | 40.08 | 40.36 | 1,293,213 | -0.51(-1.24%) |
May 08, 2012 | 40.33 | 40.90 | 39.93 | 40.86 | 1,823,927 | +0.21(+0.51%) |
May 07, 2012 | 39.90 | 40.83 | 39.90 | 40.65 | 1,938,034 | +0.85(+2.14%) |
May 04, 2012 | 40.48 | 40.48 | 39.79 | 39.80 | 1,695,991 | -0.79(-1.94%) |
May 03, 2012 | 41.08 | 41.23 | 40.49 | 40.59 | 731,543 | -0.57(-1.37%) |
May 02, 2012 | 40.75 | 41.20 | 40.60 | 41.15 | 812,296 | +0.34(+0.84%) |