Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.95 | 52.30 | 51.80 | 52.07 | 3,234,867 | -0.07(-0.13%) |
Jul 30, 2012 | 52.01 | 52.45 | 51.82 | 52.14 | 2,373,363 | -0.04(-0.08%) |
Jul 27, 2012 | 51.38 | 52.50 | 51.36 | 52.19 | 3,728,516 | +1.05(+2.06%) |
Jul 26, 2012 | 50.58 | 51.42 | 50.58 | 51.13 | 3,673,416 | +1.33(+2.67%) |
Jul 25, 2012 | 49.75 | 50.05 | 49.35 | 49.80 | 2,360,058 | +0.35(+0.70%) |
Jul 24, 2012 | 49.88 | 50.24 | 49.05 | 49.46 | 3,590,182 | -0.41(-0.83%) |
Jul 23, 2012 | 49.98 | 50.16 | 49.70 | 49.87 | 3,185,578 | -1.08(-2.12%) |
Jul 20, 2012 | 50.74 | 51.30 | 50.60 | 50.95 | 3,566,387 | -0.30(-0.59%) |
Jul 19, 2012 | 51.15 | 51.63 | 50.74 | 51.25 | 3,422,174 | +0.35(+0.70%) |
Jul 18, 2012 | 50.12 | 50.99 | 50.12 | 50.90 | 2,157,918 | +0.55(+1.10%) |
Jul 17, 2012 | 50.38 | 50.74 | 49.74 | 50.35 | 3,391,642 | +0.22(+0.43%) |
Jul 16, 2012 | 49.72 | 50.25 | 49.72 | 50.13 | 4,409,477 | -0.01(-0.02%) |
Jul 13, 2012 | 49.44 | 50.30 | 49.44 | 50.14 | 2,682,200 | +0.68(+1.38%) |
Jul 12, 2012 | 48.94 | 49.66 | 48.56 | 49.46 | 4,360,667 | +0.12(+0.25%) |
Jul 11, 2012 | 49.16 | 49.85 | 48.91 | 49.34 | 3,301,561 | +0.13(+0.26%) |
Jul 10, 2012 | 50.21 | 50.65 | 48.98 | 49.21 | 3,869,353 | -0.72(-1.44%) |
Jul 09, 2012 | 50.30 | 50.43 | 49.82 | 49.92 | 3,400,163 | -0.54(-1.08%) |
Jul 06, 2012 | 51.42 | 51.42 | 50.29 | 50.47 | 3,839,811 | -1.58(-3.04%) |
Jul 05, 2012 | 52.27 | 52.58 | 51.89 | 52.05 | 3,548,828 | -0.71(-1.34%) |
Jul 03, 2012 | 52.18 | 52.78 | 52.14 | 52.76 | 2,596,192 | +0.52(+0.99%) |
Jul 02, 2012 | 51.63 | 52.44 | 51.38 | 52.24 | 4,550,566 | +0.35(+0.67%) |
Jun 29, 2012 | 50.48 | 51.89 | 50.10 | 51.89 | 7,678,785 | +2.99(+6.11%) |
Jun 28, 2012 | 47.83 | 49.01 | 47.79 | 48.91 | 5,802,574 | +0.66(+1.36%) |
Jun 27, 2012 | 49.03 | 49.03 | 47.86 | 48.25 | 7,210,219 | -0.50(-1.03%) |
Jun 26, 2012 | 48.80 | 49.27 | 48.46 | 48.75 | 4,701,446 | +0.00(+0.00%) |
Jun 25, 2012 | 49.05 | 49.14 | 48.52 | 48.75 | 4,956,851 | -0.96(-1.93%) |
Jun 22, 2012 | 49.33 | 49.92 | 49.13 | 49.71 | 4,059,587 | +0.78(+1.59%) |
Jun 21, 2012 | 51.45 | 51.67 | 48.84 | 48.93 | 6,429,802 | -2.53(-4.92%) |
Jun 20, 2012 | 51.82 | 51.90 | 51.01 | 51.46 | 2,896,487 | -0.21(-0.40%) |
Jun 19, 2012 | 51.26 | 52.09 | 51.25 | 51.67 | 3,719,030 | +0.82(+1.61%) |
Jun 18, 2012 | 50.69 | 51.06 | 50.51 | 50.85 | 2,781,488 | -0.17(-0.34%) |
Jun 15, 2012 | 50.23 | 51.08 | 49.94 | 51.02 | 4,505,938 | +1.07(+2.14%) |
Jun 14, 2012 | 49.34 | 50.19 | 49.22 | 49.95 | 3,542,219 | +0.79(+1.60%) |
Jun 13, 2012 | 49.66 | 49.83 | 49.01 | 49.16 | 3,707,959 | -0.36(-0.73%) |
Jun 12, 2012 | 49.43 | 49.96 | 49.34 | 49.53 | 5,164,484 | +0.10(+0.21%) |
Jun 11, 2012 | 50.93 | 50.95 | 49.38 | 49.42 | 4,389,654 | -1.12(-2.22%) |
Jun 08, 2012 | 50.57 | 50.85 | 50.11 | 50.55 | 3,478,662 | -0.28(-0.56%) |
Jun 07, 2012 | 51.17 | 51.17 | 50.67 | 50.83 | 4,810,810 | +0.38(+0.75%) |
Jun 06, 2012 | 49.55 | 50.45 | 49.34 | 50.45 | 4,645,577 | +1.45(+2.96%) |
Jun 05, 2012 | 48.13 | 49.19 | 48.08 | 49.00 | 4,575,641 | +0.54(+1.10%) |
Jun 04, 2012 | 47.70 | 48.56 | 47.70 | 48.46 | 5,158,129 | +0.73(+1.52%) |
Jun 01, 2012 | 48.66 | 48.79 | 47.45 | 47.74 | 8,780,141 | -1.57(-3.19%) |
May 31, 2012 | 50.00 | 50.04 | 48.54 | 49.31 | 5,947,631 | -0.54(-1.07%) |
May 30, 2012 | 50.12 | 50.32 | 49.73 | 49.85 | 3,628,477 | -0.60(-1.18%) |
May 29, 2012 | 49.98 | 50.74 | 49.90 | 50.44 | 4,884,514 | +0.84(+1.69%) |
May 25, 2012 | 50.03 | 50.32 | 49.59 | 49.60 | 5,188,373 | -0.48(-0.95%) |
May 24, 2012 | 50.94 | 51.27 | 49.81 | 50.08 | 6,599,594 | -0.79(-1.56%) |
May 23, 2012 | 50.53 | 51.06 | 50.10 | 50.87 | 4,600,404 | -0.02(-0.03%) |
May 22, 2012 | 51.19 | 51.51 | 50.56 | 50.89 | 3,570,622 | -0.12(-0.24%) |
May 21, 2012 | 49.99 | 51.11 | 49.79 | 51.01 | 3,618,375 | +1.23(+2.46%) |
May 18, 2012 | 50.72 | 50.88 | 49.69 | 49.79 | 4,952,461 | -0.64(-1.27%) |
May 17, 2012 | 51.04 | 51.16 | 50.42 | 50.42 | 3,269,614 | -0.63(-1.23%) |
May 16, 2012 | 51.23 | 51.92 | 50.99 | 51.06 | 4,445,827 | +0.16(+0.32%) |
May 15, 2012 | 50.53 | 51.88 | 50.40 | 50.89 | 5,962,294 | +0.10(+0.20%) |
May 14, 2012 | 50.27 | 51.10 | 50.00 | 50.79 | 4,668,605 | +0.17(+0.34%) |
May 11, 2012 | 50.45 | 51.17 | 50.16 | 50.62 | 3,748,597 | -0.08(-0.15%) |
May 10, 2012 | 51.60 | 51.63 | 50.43 | 50.69 | 5,899,999 | -0.45(-0.88%) |
May 09, 2012 | 50.62 | 51.57 | 50.37 | 51.14 | 6,070,203 | -0.10(-0.20%) |
May 08, 2012 | 52.17 | 52.17 | 50.57 | 51.25 | 8,572,470 | -0.76(-1.46%) |
May 07, 2012 | 53.13 | 53.41 | 51.88 | 52.01 | 6,759,699 | -2.06(-3.82%) |
May 04, 2012 | 55.02 | 55.22 | 54.07 | 54.07 | 3,909,603 | -1.38(-2.49%) |
May 03, 2012 | 56.21 | 56.29 | 55.32 | 55.45 | 3,006,634 | -0.79(-1.41%) |
May 02, 2012 | 55.74 | 56.48 | 55.67 | 56.25 | 3,053,672 | +0.11(+0.20%) |