Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.02 | 49.09 | 48.34 | 48.39 | 10,666,060 | -0.65(-1.33%) |
Jul 30, 2012 | 49.19 | 49.37 | 48.89 | 49.04 | 9,028,519 | -0.13(-0.27%) |
Jul 27, 2012 | 49.13 | 49.77 | 48.93 | 49.17 | 16,426,106 | +0.22(+0.45%) |
Jul 26, 2012 | 48.31 | 49.10 | 48.31 | 48.95 | 10,659,970 | +1.39(+2.92%) |
Jul 25, 2012 | 47.59 | 47.90 | 47.28 | 47.56 | 7,143,077 | +0.14(+0.29%) |
Jul 24, 2012 | 47.30 | 47.59 | 46.96 | 47.42 | 9,094,061 | +0.18(+0.38%) |
Jul 23, 2012 | 47.04 | 47.33 | 46.70 | 47.25 | 8,462,400 | -0.60(-1.26%) |
Jul 20, 2012 | 47.86 | 48.20 | 47.76 | 47.85 | 8,614,407 | -0.39(-0.82%) |
Jul 19, 2012 | 48.64 | 48.86 | 47.99 | 48.24 | 9,475,511 | -0.35(-0.73%) |
Jul 18, 2012 | 48.39 | 48.91 | 48.21 | 48.60 | 7,796,600 | +0.00(+0.00%) |
Jul 17, 2012 | 47.70 | 49.16 | 47.66 | 48.60 | 16,156,307 | +1.47(+3.11%) |
Jul 16, 2012 | 47.23 | 47.38 | 46.96 | 47.13 | 5,763,223 | -0.32(-0.68%) |
Jul 13, 2012 | 46.68 | 47.65 | 46.66 | 47.45 | 7,298,865 | +0.77(+1.65%) |
Jul 12, 2012 | 46.66 | 47.07 | 46.13 | 46.69 | 8,399,009 | +0.14(+0.30%) |
Jul 11, 2012 | 46.72 | 46.86 | 46.25 | 46.55 | 6,601,873 | -0.09(-0.19%) |
Jul 10, 2012 | 47.43 | 47.64 | 46.46 | 46.64 | 8,923,869 | -0.63(-1.33%) |
Jul 09, 2012 | 47.33 | 47.44 | 47.03 | 47.27 | 5,683,930 | -0.04(-0.08%) |
Jul 06, 2012 | 47.04 | 47.44 | 46.97 | 47.31 | 5,710,308 | -0.07(-0.15%) |
Jul 05, 2012 | 47.54 | 47.81 | 47.10 | 47.37 | 7,890,726 | -0.47(-0.99%) |
Jul 03, 2012 | 47.93 | 48.01 | 47.68 | 47.85 | 3,108,619 | -0.13(-0.27%) |
Jul 02, 2012 | 47.88 | 48.01 | 47.50 | 47.98 | 7,389,629 | +0.22(+0.45%) |
Jun 29, 2012 | 47.78 | 48.20 | 47.48 | 47.76 | 10,462,670 | +0.67(+1.42%) |
Jun 28, 2012 | 46.94 | 47.11 | 46.26 | 47.09 | 6,777,745 | -0.05(-0.10%) |
Jun 27, 2012 | 46.55 | 47.35 | 46.51 | 47.14 | 6,116,903 | +0.56(+1.21%) |
Jun 26, 2012 | 46.16 | 46.74 | 46.10 | 46.58 | 7,393,276 | +0.59(+1.28%) |
Jun 25, 2012 | 46.50 | 46.51 | 45.84 | 45.99 | 6,845,229 | -0.76(-1.62%) |
Jun 22, 2012 | 46.67 | 46.79 | 46.19 | 46.74 | 19,175,700 | +0.07(+0.15%) |
Jun 21, 2012 | 47.07 | 47.16 | 46.50 | 46.68 | 10,234,088 | -0.32(-0.69%) |
Jun 20, 2012 | 46.91 | 47.24 | 46.71 | 47.00 | 7,377,713 | +0.22(+0.46%) |
Jun 19, 2012 | 46.71 | 47.27 | 46.55 | 46.78 | 8,336,372 | +0.40(+0.87%) |
Jun 18, 2012 | 46.24 | 46.68 | 46.08 | 46.38 | 8,957,911 | +0.01(+0.02%) |
Jun 15, 2012 | 46.69 | 46.71 | 46.20 | 46.37 | 11,372,255 | -0.09(-0.19%) |
Jun 14, 2012 | 45.69 | 46.72 | 45.50 | 46.46 | 12,748,668 | +0.94(+2.05%) |
Jun 13, 2012 | 45.54 | 45.94 | 45.29 | 45.52 | 7,431,074 | -0.15(-0.32%) |
Jun 12, 2012 | 45.05 | 45.70 | 44.88 | 45.67 | 7,864,427 | +0.57(+1.27%) |
Jun 11, 2012 | 45.64 | 45.92 | 45.03 | 45.10 | 8,030,122 | -0.43(-0.95%) |
Jun 08, 2012 | 45.00 | 45.54 | 44.89 | 45.53 | 10,889,808 | +0.60(+1.34%) |
Jun 07, 2012 | 45.14 | 45.52 | 44.83 | 44.93 | 10,397,724 | +0.10(+0.22%) |
Jun 06, 2012 | 44.33 | 44.90 | 44.31 | 44.83 | 9,642,365 | +0.68(+1.54%) |
Jun 05, 2012 | 43.83 | 44.23 | 43.52 | 44.15 | 11,339,740 | +0.42(+0.97%) |
Jun 04, 2012 | 43.79 | 44.01 | 43.47 | 43.73 | 9,627,563 | +0.01(+0.02%) |
Jun 01, 2012 | 44.46 | 44.66 | 43.66 | 43.72 | 15,105,932 | -1.29(-2.87%) |
May 31, 2012 | 44.44 | 45.40 | 44.37 | 45.01 | 14,882,392 | +0.50(+1.13%) |
May 30, 2012 | 44.33 | 44.78 | 44.17 | 44.51 | 11,382,645 | -0.28(-0.62%) |
May 29, 2012 | 44.02 | 44.80 | 43.92 | 44.78 | 10,724,164 | +0.97(+2.20%) |
May 25, 2012 | 43.81 | 44.27 | 43.70 | 43.82 | 8,655,757 | +0.06(+0.14%) |
May 24, 2012 | 43.73 | 43.92 | 43.34 | 43.76 | 9,965,413 | +0.23(+0.52%) |
May 23, 2012 | 43.56 | 43.78 | 43.15 | 43.53 | 9,014,436 | -0.18(-0.41%) |
May 22, 2012 | 43.81 | 44.02 | 43.46 | 43.71 | 6,742,846 | +0.00(+0.00%) |
May 21, 2012 | 43.14 | 43.73 | 42.84 | 43.71 | 8,438,313 | +0.57(+1.32%) |
May 18, 2012 | 43.78 | 43.81 | 42.96 | 43.14 | 10,764,367 | -0.51(-1.17%) |
May 17, 2012 | 44.46 | 44.54 | 43.62 | 43.65 | 8,611,154 | -0.74(-1.66%) |
May 16, 2012 | 44.46 | 44.85 | 44.37 | 44.39 | 8,530,492 | +0.07(+0.16%) |
May 15, 2012 | 44.54 | 45.10 | 44.23 | 44.32 | 10,328,178 | -0.16(-0.35%) |
May 14, 2012 | 44.48 | 44.80 | 44.29 | 44.48 | 8,183,970 | -0.38(-0.86%) |
May 11, 2012 | 44.44 | 45.10 | 44.31 | 44.86 | 9,933,874 | +0.28(+0.62%) |
May 10, 2012 | 44.45 | 44.89 | 44.36 | 44.59 | 14,301,601 | +0.26(+0.58%) |
May 09, 2012 | 43.78 | 45.10 | 43.73 | 44.33 | 21,682,472 | +0.71(+1.63%) |
May 08, 2012 | 43.11 | 43.81 | 42.43 | 43.62 | 19,951,928 | +0.47(+1.10%) |
May 07, 2012 | 42.98 | 43.28 | 42.65 | 43.15 | 11,963,500 | +0.88(+2.07%) |
May 04, 2012 | 42.93 | 43.04 | 42.19 | 42.27 | 7,577,976 | -0.87(-2.01%) |
May 03, 2012 | 42.87 | 43.46 | 42.83 | 43.14 | 9,500,141 | +0.27(+0.62%) |
May 02, 2012 | 42.90 | 43.14 | 42.64 | 42.87 | 8,164,692 | -0.25(-0.57%) |