Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.22 | 44.28 | 43.61 | 43.65 | 11,823,275 | -0.59(-1.33%) |
Jul 30, 2012 | 44.37 | 44.54 | 44.11 | 44.24 | 10,008,070 | -0.12(-0.27%) |
Jul 27, 2012 | 44.32 | 44.90 | 44.14 | 44.36 | 18,208,258 | +0.20(+0.45%) |
Jul 26, 2012 | 43.58 | 44.30 | 43.58 | 44.16 | 11,816,524 | +1.25(+2.92%) |
Jul 25, 2012 | 42.93 | 43.21 | 42.65 | 42.91 | 7,918,066 | +0.12(+0.29%) |
Jul 24, 2012 | 42.67 | 42.93 | 42.36 | 42.78 | 10,080,722 | +0.16(+0.38%) |
Jul 23, 2012 | 42.44 | 42.69 | 42.12 | 42.62 | 9,380,530 | -0.54(-1.26%) |
Jul 20, 2012 | 43.17 | 43.48 | 43.08 | 43.16 | 9,549,029 | -0.36(-0.82%) |
Jul 19, 2012 | 43.88 | 44.08 | 43.29 | 43.52 | 10,503,557 | -0.32(-0.73%) |
Jul 18, 2012 | 43.65 | 44.12 | 43.49 | 43.84 | 8,642,493 | +0.00(+0.00%) |
Jul 17, 2012 | 43.03 | 44.35 | 43.00 | 43.84 | 17,909,188 | +1.32(+3.11%) |
Jul 16, 2012 | 42.60 | 42.75 | 42.36 | 42.52 | 6,388,504 | -0.29(-0.68%) |
Jul 13, 2012 | 42.11 | 42.98 | 42.09 | 42.81 | 8,090,756 | +0.69(+1.65%) |
Jul 12, 2012 | 42.09 | 42.46 | 41.62 | 42.12 | 9,310,261 | +0.12(+0.30%) |
Jul 11, 2012 | 42.15 | 42.28 | 41.73 | 41.99 | 7,318,144 | -0.08(-0.19%) |
Jul 10, 2012 | 42.79 | 42.98 | 41.91 | 42.07 | 9,892,065 | -0.57(-1.33%) |
Jul 09, 2012 | 42.69 | 42.80 | 42.43 | 42.64 | 6,300,609 | -0.04(-0.08%) |
Jul 06, 2012 | 42.44 | 42.80 | 42.37 | 42.68 | 6,329,849 | -0.06(-0.15%) |
Jul 05, 2012 | 42.89 | 43.13 | 42.49 | 42.74 | 8,746,832 | -0.43(-0.99%) |
Jul 03, 2012 | 43.24 | 43.31 | 43.01 | 43.16 | 3,445,890 | -0.12(-0.27%) |
Jul 02, 2012 | 43.19 | 43.31 | 42.85 | 43.28 | 8,191,368 | +0.20(+0.45%) |
Jun 29, 2012 | 43.10 | 43.48 | 42.84 | 43.08 | 11,597,819 | +0.60(+1.42%) |
Jun 28, 2012 | 42.35 | 42.50 | 41.73 | 42.48 | 7,513,097 | -0.04(-0.10%) |
Jun 27, 2012 | 41.99 | 42.71 | 41.96 | 42.52 | 6,780,557 | +0.51(+1.21%) |
Jun 26, 2012 | 41.65 | 42.17 | 41.59 | 42.02 | 8,195,410 | +0.53(+1.28%) |
Jun 25, 2012 | 41.95 | 41.96 | 41.35 | 41.49 | 7,587,903 | -0.68(-1.62%) |
Jun 22, 2012 | 42.10 | 42.21 | 41.67 | 42.17 | 21,256,172 | +0.06(+0.15%) |
Jun 21, 2012 | 42.46 | 42.54 | 41.95 | 42.11 | 11,344,437 | -0.29(-0.69%) |
Jun 20, 2012 | 42.32 | 42.61 | 42.13 | 42.40 | 8,178,159 | +0.20(+0.46%) |
Jun 19, 2012 | 42.13 | 42.64 | 42.00 | 42.20 | 9,240,828 | +0.36(+0.87%) |
Jun 18, 2012 | 41.72 | 42.11 | 41.57 | 41.84 | 9,929,801 | +0.01(+0.02%) |
Jun 15, 2012 | 42.12 | 42.13 | 41.68 | 41.83 | 12,606,090 | -0.08(-0.19%) |
Jun 14, 2012 | 41.22 | 42.15 | 41.05 | 41.91 | 14,131,837 | +0.84(+2.05%) |
Jun 13, 2012 | 41.09 | 41.44 | 40.85 | 41.07 | 8,237,310 | -0.13(-0.32%) |
Jun 12, 2012 | 40.64 | 41.23 | 40.49 | 41.20 | 8,717,680 | +0.52(+1.27%) |
Jun 11, 2012 | 41.17 | 41.42 | 40.62 | 40.69 | 8,901,351 | -0.39(-0.95%) |
Jun 08, 2012 | 40.60 | 41.09 | 40.50 | 41.08 | 12,071,299 | +0.54(+1.34%) |
Jun 07, 2012 | 40.72 | 41.06 | 40.45 | 40.53 | 11,525,826 | +0.09(+0.22%) |
Jun 06, 2012 | 39.99 | 40.51 | 39.98 | 40.45 | 10,688,514 | +0.61(+1.54%) |
Jun 05, 2012 | 39.54 | 39.90 | 39.26 | 39.83 | 12,570,047 | +0.38(+0.97%) |
Jun 04, 2012 | 39.50 | 39.70 | 39.21 | 39.45 | 10,672,107 | +0.01(+0.02%) |
Jun 01, 2012 | 40.11 | 40.29 | 39.39 | 39.44 | 16,744,852 | -1.16(-2.87%) |
May 31, 2012 | 40.09 | 40.95 | 40.03 | 40.61 | 16,497,059 | +0.45(+1.13%) |
May 30, 2012 | 39.99 | 40.40 | 39.85 | 40.15 | 12,617,607 | -0.25(-0.62%) |
May 29, 2012 | 39.71 | 40.42 | 39.62 | 40.40 | 11,887,683 | +0.87(+2.20%) |
May 25, 2012 | 39.52 | 39.94 | 39.42 | 39.53 | 9,594,865 | +0.05(+0.14%) |
May 24, 2012 | 39.45 | 39.62 | 39.10 | 39.48 | 11,046,612 | +0.20(+0.52%) |
May 23, 2012 | 39.30 | 39.50 | 38.92 | 39.27 | 9,992,459 | -0.16(-0.41%) |
May 22, 2012 | 39.52 | 39.71 | 39.20 | 39.43 | 7,474,412 | +0.00(+0.00%) |
May 21, 2012 | 38.92 | 39.45 | 38.65 | 39.43 | 9,353,829 | +0.52(+1.32%) |
May 18, 2012 | 39.50 | 39.52 | 38.75 | 38.92 | 11,932,249 | -0.46(-1.17%) |
May 17, 2012 | 40.11 | 40.18 | 39.35 | 39.38 | 9,545,422 | -0.67(-1.66%) |
May 16, 2012 | 40.11 | 40.46 | 40.03 | 40.05 | 9,456,009 | +0.06(+0.16%) |
May 15, 2012 | 40.18 | 40.69 | 39.90 | 39.98 | 11,448,735 | -0.14(-0.35%) |
May 14, 2012 | 40.13 | 40.42 | 39.96 | 40.13 | 9,071,891 | -0.35(-0.86%) |
May 11, 2012 | 40.09 | 40.69 | 39.98 | 40.47 | 11,011,651 | +0.25(+0.62%) |
May 10, 2012 | 40.10 | 40.50 | 40.02 | 40.22 | 15,853,256 | +0.23(+0.58%) |
May 09, 2012 | 39.50 | 40.69 | 39.45 | 39.99 | 24,034,914 | +0.64(+1.63%) |
May 08, 2012 | 38.89 | 39.52 | 38.28 | 39.35 | 22,116,616 | +0.43(+1.10%) |
May 07, 2012 | 38.78 | 39.04 | 38.47 | 38.93 | 13,261,482 | +0.79(+2.07%) |
May 04, 2012 | 38.73 | 38.83 | 38.06 | 38.14 | 8,400,150 | -0.78(-2.01%) |
May 03, 2012 | 38.68 | 39.20 | 38.63 | 38.92 | 10,530,860 | +0.24(+0.62%) |
May 02, 2012 | 38.70 | 38.92 | 38.47 | 38.68 | 9,050,522 | -0.22(-0.57%) |