Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.97 | 48.36 | 47.53 | 47.97 | 4,304,690 | -0.20(-0.41%) |
Jul 30, 2012 | 48.31 | 48.64 | 47.85 | 48.16 | 2,854,027 | -0.31(-0.65%) |
Jul 27, 2012 | 48.23 | 48.75 | 47.96 | 48.48 | 4,437,218 | +0.62(+1.29%) |
Jul 26, 2012 | 47.76 | 48.08 | 47.05 | 47.86 | 6,118,760 | +0.45(+0.94%) |
Jul 25, 2012 | 47.30 | 47.82 | 46.77 | 47.41 | 6,492,038 | +0.40(+0.84%) |
Jul 24, 2012 | 47.58 | 48.00 | 46.41 | 47.02 | 7,383,560 | -0.44(-0.92%) |
Jul 23, 2012 | 46.90 | 47.61 | 46.79 | 47.45 | 6,433,068 | -0.01(-0.02%) |
Jul 20, 2012 | 47.12 | 47.57 | 46.86 | 47.46 | 5,298,152 | -0.10(-0.21%) |
Jul 19, 2012 | 48.08 | 48.25 | 47.45 | 47.56 | 5,146,018 | -0.44(-0.91%) |
Jul 18, 2012 | 48.40 | 48.70 | 47.59 | 48.00 | 6,118,559 | -0.05(-0.10%) |
Jul 17, 2012 | 46.91 | 48.70 | 46.79 | 48.05 | 12,533,455 | +2.34(+5.13%) |
Jul 16, 2012 | 45.11 | 45.81 | 44.89 | 45.70 | 5,445,060 | +0.35(+0.78%) |
Jul 13, 2012 | 45.06 | 45.72 | 44.76 | 45.35 | 4,793,474 | +0.41(+0.92%) |
Jul 12, 2012 | 45.43 | 45.48 | 44.39 | 44.94 | 5,268,417 | -0.85(-1.86%) |
Jul 11, 2012 | 45.85 | 46.41 | 44.78 | 45.79 | 8,341,296 | +0.59(+1.32%) |
Jul 10, 2012 | 45.80 | 46.37 | 44.52 | 45.19 | 5,678,250 | -0.50(-1.08%) |
Jul 09, 2012 | 46.26 | 46.26 | 45.54 | 45.69 | 4,571,300 | -0.11(-0.23%) |
Jul 06, 2012 | 45.65 | 45.94 | 45.35 | 45.80 | 3,216,655 | -0.51(-1.11%) |
Jul 05, 2012 | 45.89 | 46.72 | 45.89 | 46.31 | 4,193,499 | +0.35(+0.77%) |
Jul 03, 2012 | 45.32 | 46.52 | 45.21 | 45.95 | 4,087,958 | +0.65(+1.44%) |
Jul 02, 2012 | 45.20 | 45.77 | 44.86 | 45.30 | 4,183,398 | +0.10(+0.22%) |
Jun 29, 2012 | 44.82 | 45.38 | 44.51 | 45.20 | 6,442,661 | +0.59(+1.31%) |
Jun 28, 2012 | 43.89 | 44.73 | 43.38 | 44.62 | 7,254,194 | +0.35(+0.78%) |
Jun 27, 2012 | 44.38 | 45.14 | 44.16 | 44.27 | 7,642,238 | +0.26(+0.60%) |
Jun 26, 2012 | 42.94 | 44.48 | 42.91 | 44.00 | 10,921,888 | +1.82(+4.32%) |
Jun 25, 2012 | 41.86 | 42.71 | 41.69 | 42.18 | 5,283,860 | +0.43(+1.03%) |
Jun 22, 2012 | 41.82 | 41.97 | 41.12 | 41.75 | 7,527,055 | +0.25(+0.60%) |
Jun 21, 2012 | 42.88 | 42.98 | 41.24 | 41.50 | 3,859,649 | -1.40(-3.25%) |
Jun 20, 2012 | 42.92 | 43.48 | 42.52 | 42.90 | 3,552,482 | -0.26(-0.59%) |
Jun 19, 2012 | 41.78 | 43.44 | 41.78 | 43.15 | 6,725,195 | +1.70(+4.10%) |
Jun 18, 2012 | 40.69 | 41.80 | 40.59 | 41.45 | 3,860,071 | +0.43(+1.05%) |
Jun 15, 2012 | 39.65 | 41.10 | 39.46 | 41.02 | 6,472,780 | +1.74(+4.43%) |
Jun 14, 2012 | 39.21 | 39.75 | 38.68 | 39.28 | 3,710,375 | +0.08(+0.21%) |
Jun 13, 2012 | 39.92 | 39.99 | 38.87 | 39.20 | 4,507,626 | -0.92(-2.28%) |
Jun 12, 2012 | 39.40 | 40.17 | 38.89 | 40.12 | 3,564,529 | +1.01(+2.58%) |
Jun 11, 2012 | 40.72 | 40.76 | 39.05 | 39.11 | 3,400,136 | -0.92(-2.29%) |
Jun 08, 2012 | 39.11 | 40.31 | 38.66 | 40.03 | 4,270,390 | +0.66(+1.68%) |
Jun 07, 2012 | 40.22 | 40.41 | 39.25 | 39.37 | 3,599,788 | -0.21(-0.54%) |
Jun 06, 2012 | 38.82 | 39.90 | 38.75 | 39.58 | 4,618,492 | +1.22(+3.18%) |
Jun 05, 2012 | 37.38 | 38.56 | 37.33 | 38.36 | 5,166,109 | +0.70(+1.86%) |
Jun 04, 2012 | 37.40 | 37.74 | 36.67 | 37.66 | 5,551,857 | -0.29(-0.76%) |
Jun 01, 2012 | 38.65 | 38.73 | 37.85 | 37.95 | 6,081,893 | -1.41(-3.59%) |
May 31, 2012 | 39.49 | 39.70 | 38.57 | 39.36 | 3,890,214 | -0.21(-0.52%) |
May 30, 2012 | 40.42 | 40.46 | 39.47 | 39.56 | 3,874,907 | -1.26(-3.09%) |
May 29, 2012 | 40.32 | 41.13 | 40.27 | 40.83 | 4,026,885 | +0.83(+2.08%) |
May 25, 2012 | 40.15 | 40.41 | 39.74 | 39.99 | 2,490,747 | -0.24(-0.59%) |
May 24, 2012 | 40.02 | 40.44 | 39.48 | 40.23 | 4,416,937 | +0.31(+0.76%) |
May 23, 2012 | 38.51 | 39.98 | 38.18 | 39.93 | 5,209,740 | +0.98(+2.52%) |
May 22, 2012 | 39.75 | 40.17 | 38.60 | 38.94 | 4,020,675 | -0.73(-1.85%) |
May 21, 2012 | 38.50 | 39.84 | 38.38 | 39.68 | 4,531,107 | +1.32(+3.44%) |
May 18, 2012 | 37.92 | 38.75 | 37.86 | 38.36 | 5,559,048 | +0.65(+1.73%) |
May 17, 2012 | 38.64 | 39.00 | 37.62 | 37.71 | 5,287,029 | -0.94(-2.43%) |
May 16, 2012 | 39.22 | 39.94 | 38.45 | 38.65 | 4,855,924 | -0.42(-1.08%) |
May 15, 2012 | 39.70 | 40.22 | 38.97 | 39.07 | 4,205,267 | -0.60(-1.52%) |
May 14, 2012 | 39.93 | 40.20 | 39.37 | 39.67 | 3,299,538 | -0.72(-1.78%) |
May 11, 2012 | 40.08 | 41.02 | 40.04 | 40.39 | 4,272,770 | +0.02(+0.06%) |
May 10, 2012 | 41.37 | 41.42 | 40.20 | 40.36 | 5,202,875 | -0.49(-1.19%) |
May 09, 2012 | 41.05 | 41.52 | 40.40 | 40.85 | 6,361,917 | -1.02(-2.43%) |
May 08, 2012 | 41.65 | 41.95 | 40.98 | 41.87 | 5,103,006 | -0.39(-0.92%) |
May 07, 2012 | 41.77 | 42.78 | 41.69 | 42.25 | 3,364,270 | +0.20(+0.47%) |
May 04, 2012 | 42.93 | 43.04 | 41.69 | 42.06 | 3,930,602 | -1.14(-2.64%) |
May 03, 2012 | 43.49 | 43.73 | 42.93 | 43.20 | 3,037,105 | -0.37(-0.85%) |
May 02, 2012 | 43.65 | 43.95 | 43.23 | 43.57 | 3,116,742 | -0.26(-0.58%) |