Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.12 | 49.21 | 48.60 | 48.74 | 3,015,048 | -0.47(-0.96%) |
Jul 30, 2012 | 48.88 | 49.52 | 48.88 | 49.22 | 2,889,617 | +0.48(+0.99%) |
Jul 27, 2012 | 47.95 | 48.90 | 47.69 | 48.73 | 2,886,268 | +1.05(+2.20%) |
Jul 26, 2012 | 47.18 | 47.92 | 47.18 | 47.69 | 2,876,944 | +0.62(+1.33%) |
Jul 25, 2012 | 46.26 | 47.06 | 45.11 | 47.06 | 3,873,785 | +0.62(+1.34%) |
Jul 24, 2012 | 45.99 | 46.64 | 45.91 | 46.44 | 2,323,671 | +0.40(+0.87%) |
Jul 23, 2012 | 45.33 | 46.06 | 45.33 | 46.04 | 1,879,516 | +0.14(+0.31%) |
Jul 20, 2012 | 45.45 | 45.96 | 45.14 | 45.89 | 3,471,710 | +0.17(+0.38%) |
Jul 19, 2012 | 47.14 | 47.29 | 45.25 | 45.72 | 7,666,745 | -1.92(-4.04%) |
Jul 18, 2012 | 49.58 | 49.84 | 46.69 | 47.64 | 7,532,966 | -2.50(-4.98%) |
Jul 17, 2012 | 49.33 | 50.31 | 49.33 | 50.14 | 1,920,651 | +0.94(+1.90%) |
Jul 16, 2012 | 49.23 | 49.48 | 49.11 | 49.20 | 1,111,607 | +0.02(+0.04%) |
Jul 13, 2012 | 49.37 | 49.60 | 48.78 | 49.18 | 1,554,630 | +0.74(+1.53%) |
Jul 12, 2012 | 47.73 | 48.71 | 47.50 | 48.44 | 1,602,704 | +0.47(+0.98%) |
Jul 11, 2012 | 48.05 | 48.14 | 47.73 | 47.97 | 1,337,774 | +0.04(+0.09%) |
Jul 10, 2012 | 48.59 | 48.70 | 47.54 | 47.93 | 2,350,159 | -0.71(-1.46%) |
Jul 09, 2012 | 47.99 | 48.70 | 47.91 | 48.64 | 2,363,067 | +0.55(+1.14%) |
Jul 06, 2012 | 47.65 | 48.19 | 47.54 | 48.09 | 1,189,484 | +0.20(+0.42%) |
Jul 05, 2012 | 47.59 | 48.06 | 47.45 | 47.89 | 2,129,973 | +0.14(+0.29%) |
Jul 03, 2012 | 47.41 | 47.96 | 47.41 | 47.75 | 1,041,877 | +0.41(+0.87%) |
Jul 02, 2012 | 46.94 | 47.39 | 46.84 | 47.34 | 1,899,382 | +0.47(+1.01%) |
Jun 29, 2012 | 46.05 | 46.87 | 46.05 | 46.87 | 3,782,656 | +0.91(+1.98%) |
Jun 28, 2012 | 45.43 | 45.96 | 45.00 | 45.96 | 2,770,210 | +0.56(+1.24%) |
Jun 27, 2012 | 45.44 | 45.71 | 45.15 | 45.39 | 11,802,943 | -0.08(-0.18%) |
Jun 26, 2012 | 45.13 | 45.76 | 45.13 | 45.48 | 2,525,290 | -0.26(-0.56%) |
Jun 25, 2012 | 45.86 | 45.94 | 45.38 | 45.73 | 1,635,730 | -0.31(-0.66%) |
Jun 22, 2012 | 46.20 | 46.42 | 46.01 | 46.04 | 1,921,620 | -0.16(-0.35%) |
Jun 21, 2012 | 46.82 | 46.82 | 46.19 | 46.20 | 1,495,196 | -0.45(-0.96%) |
Jun 20, 2012 | 47.02 | 47.21 | 46.33 | 46.65 | 1,365,948 | -0.37(-0.80%) |
Jun 19, 2012 | 46.83 | 47.13 | 46.42 | 47.02 | 2,228,210 | +0.52(+1.11%) |
Jun 18, 2012 | 46.19 | 46.92 | 46.02 | 46.51 | 1,280,794 | +0.28(+0.61%) |
Jun 15, 2012 | 45.69 | 46.23 | 45.49 | 46.23 | 2,217,536 | +0.57(+1.26%) |
Jun 14, 2012 | 44.88 | 45.78 | 44.70 | 45.65 | 1,735,474 | +0.77(+1.73%) |
Jun 13, 2012 | 44.20 | 45.13 | 43.97 | 44.88 | 2,082,339 | +0.60(+1.35%) |
Jun 12, 2012 | 43.89 | 44.28 | 43.51 | 44.28 | 1,577,355 | +0.61(+1.39%) |
Jun 11, 2012 | 45.04 | 45.04 | 43.62 | 43.67 | 1,229,873 | -0.97(-2.17%) |
Jun 08, 2012 | 43.90 | 44.64 | 43.73 | 44.64 | 916,634 | +0.85(+1.95%) |
Jun 07, 2012 | 44.64 | 44.74 | 43.70 | 43.79 | 1,403,758 | -0.63(-1.42%) |
Jun 06, 2012 | 44.01 | 44.42 | 43.38 | 44.42 | 1,654,450 | +1.03(+2.38%) |
Jun 05, 2012 | 42.65 | 43.58 | 42.41 | 43.39 | 1,061,961 | +0.66(+1.55%) |
Jun 04, 2012 | 42.92 | 43.04 | 42.32 | 42.73 | 1,226,286 | -0.27(-0.63%) |
Jun 01, 2012 | 42.77 | 43.23 | 42.73 | 43.00 | 1,714,413 | -0.74(-1.68%) |
May 31, 2012 | 43.47 | 43.96 | 42.83 | 43.73 | 2,075,072 | +0.46(+1.07%) |
May 30, 2012 | 44.05 | 44.07 | 43.24 | 43.27 | 2,573,739 | -1.19(-2.67%) |
May 29, 2012 | 43.99 | 44.56 | 43.86 | 44.46 | 1,505,936 | +0.54(+1.22%) |
May 25, 2012 | 44.07 | 44.28 | 43.47 | 43.92 | 634,883 | -0.10(-0.22%) |
May 24, 2012 | 43.64 | 44.12 | 43.54 | 44.02 | 881,064 | +0.19(+0.42%) |
May 23, 2012 | 43.18 | 43.84 | 42.89 | 43.83 | 1,636,810 | +0.58(+1.34%) |
May 22, 2012 | 43.26 | 43.40 | 42.91 | 43.25 | 2,017,155 | +0.14(+0.33%) |
May 21, 2012 | 41.92 | 43.26 | 41.92 | 43.11 | 1,996,197 | +0.79(+1.87%) |
May 18, 2012 | 42.95 | 43.33 | 42.24 | 42.32 | 1,876,663 | -0.54(-1.27%) |
May 17, 2012 | 44.51 | 44.62 | 42.78 | 42.86 | 2,584,112 | -1.74(-3.91%) |
May 16, 2012 | 45.27 | 45.39 | 44.60 | 44.60 | 2,344,701 | -0.42(-0.93%) |
May 15, 2012 | 44.93 | 45.45 | 44.76 | 45.02 | 1,664,514 | +0.21(+0.47%) |
May 14, 2012 | 45.10 | 45.48 | 44.81 | 44.81 | 1,558,184 | -0.51(-1.12%) |
May 11, 2012 | 45.08 | 45.41 | 44.90 | 45.32 | 1,786,001 | +0.17(+0.38%) |
May 10, 2012 | 45.74 | 45.90 | 45.11 | 45.15 | 1,857,881 | -0.27(-0.59%) |
May 09, 2012 | 45.49 | 45.80 | 45.23 | 45.41 | 2,064,400 | -0.28(-0.61%) |
May 08, 2012 | 45.53 | 45.85 | 45.29 | 45.69 | 1,606,279 | +0.07(+0.15%) |
May 07, 2012 | 45.44 | 45.70 | 45.32 | 45.62 | 1,601,339 | -0.06(-0.12%) |
May 04, 2012 | 46.07 | 46.24 | 45.66 | 45.68 | 1,236,252 | -0.55(-1.19%) |
May 03, 2012 | 46.74 | 46.93 | 46.23 | 46.23 | 1,455,656 | -0.52(-1.11%) |
May 02, 2012 | 46.38 | 46.84 | 46.20 | 46.75 | 975,479 | +0.10(+0.23%) |