Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.76 | 48.11 | 47.34 | 47.49 | 4,424,863 | -0.42(-0.89%) |
Jul 30, 2012 | 47.63 | 48.25 | 47.50 | 47.91 | 3,493,283 | +0.37(+0.78%) |
Jul 27, 2012 | 47.06 | 47.97 | 46.77 | 47.54 | 3,708,294 | +0.84(+1.80%) |
Jul 26, 2012 | 46.83 | 47.48 | 46.67 | 46.70 | 3,542,444 | +0.48(+1.03%) |
Jul 25, 2012 | 46.37 | 46.61 | 46.19 | 46.22 | 4,569,063 | +0.07(+0.15%) |
Jul 24, 2012 | 46.75 | 46.75 | 45.95 | 46.16 | 3,686,259 | -0.64(-1.38%) |
Jul 23, 2012 | 46.92 | 46.94 | 46.42 | 46.80 | 3,783,252 | -0.74(-1.55%) |
Jul 20, 2012 | 47.98 | 48.10 | 47.26 | 47.54 | 3,635,969 | -0.74(-1.54%) |
Jul 19, 2012 | 48.91 | 48.98 | 47.84 | 48.28 | 4,491,365 | -0.23(-0.48%) |
Jul 18, 2012 | 47.76 | 48.63 | 47.76 | 48.51 | 4,177,987 | +0.52(+1.09%) |
Jul 17, 2012 | 47.59 | 48.01 | 47.10 | 47.99 | 2,916,664 | +0.58(+1.22%) |
Jul 16, 2012 | 47.86 | 47.86 | 47.35 | 47.41 | 2,185,350 | -0.44(-0.92%) |
Jul 13, 2012 | 47.21 | 47.85 | 47.07 | 47.85 | 2,720,932 | +0.67(+1.43%) |
Jul 12, 2012 | 47.02 | 47.38 | 46.69 | 47.18 | 2,995,160 | -0.22(-0.46%) |
Jul 11, 2012 | 47.91 | 48.00 | 47.21 | 47.40 | 3,210,780 | -0.52(-1.08%) |
Jul 10, 2012 | 47.94 | 48.29 | 47.42 | 47.91 | 3,214,845 | +0.11(+0.22%) |
Jul 09, 2012 | 47.82 | 48.13 | 47.75 | 47.81 | 2,416,730 | -0.14(-0.30%) |
Jul 06, 2012 | 48.15 | 48.35 | 47.69 | 47.95 | 2,465,130 | -0.53(-1.09%) |
Jul 05, 2012 | 48.44 | 48.77 | 48.29 | 48.48 | 2,657,298 | -0.13(-0.27%) |
Jul 03, 2012 | 48.32 | 48.64 | 48.28 | 48.61 | 1,576,826 | +0.16(+0.33%) |
Jul 02, 2012 | 48.57 | 48.63 | 48.19 | 48.45 | 3,022,726 | +0.06(+0.13%) |
Jun 29, 2012 | 48.26 | 48.53 | 48.10 | 48.39 | 2,578,002 | +0.75(+1.58%) |
Jun 28, 2012 | 47.38 | 47.69 | 46.88 | 47.64 | 3,046,937 | +0.02(+0.03%) |
Jun 27, 2012 | 47.25 | 47.76 | 47.10 | 47.63 | 2,376,200 | +0.52(+1.09%) |
Jun 26, 2012 | 47.23 | 47.30 | 46.91 | 47.11 | 2,623,584 | +0.00(+0.00%) |
Jun 25, 2012 | 47.66 | 47.69 | 47.05 | 47.11 | 2,657,380 | -0.91(-1.89%) |
Jun 22, 2012 | 47.55 | 48.32 | 47.52 | 48.02 | 5,125,286 | +0.58(+1.23%) |
Jun 21, 2012 | 48.48 | 48.60 | 47.38 | 47.44 | 2,867,361 | -0.96(-1.99%) |
Jun 20, 2012 | 48.05 | 48.60 | 48.04 | 48.40 | 2,179,056 | +0.30(+0.63%) |
Jun 19, 2012 | 48.04 | 48.35 | 47.96 | 48.10 | 2,304,713 | +0.29(+0.60%) |
Jun 18, 2012 | 47.94 | 48.28 | 47.71 | 47.81 | 2,222,242 | -0.26(-0.54%) |
Jun 15, 2012 | 48.13 | 48.19 | 47.64 | 48.07 | 5,441,734 | +0.22(+0.46%) |
Jun 14, 2012 | 46.74 | 47.98 | 46.73 | 47.85 | 3,920,156 | +1.11(+2.38%) |
Jun 13, 2012 | 46.74 | 47.02 | 46.54 | 46.73 | 2,860,327 | -0.22(-0.47%) |
Jun 12, 2012 | 46.73 | 46.95 | 46.51 | 46.95 | 2,902,356 | +0.29(+0.62%) |
Jun 11, 2012 | 47.69 | 47.69 | 46.61 | 46.66 | 4,308,184 | -0.44(-0.93%) |
Jun 08, 2012 | 46.85 | 47.13 | 46.79 | 47.10 | 2,534,418 | +0.17(+0.37%) |
Jun 07, 2012 | 46.86 | 47.42 | 46.74 | 46.93 | 3,979,930 | +0.20(+0.44%) |
Jun 06, 2012 | 46.27 | 46.72 | 45.94 | 46.72 | 3,366,357 | +0.99(+2.15%) |
Jun 05, 2012 | 45.20 | 45.80 | 45.20 | 45.74 | 3,698,342 | +0.32(+0.70%) |
Jun 04, 2012 | 45.74 | 45.93 | 45.30 | 45.42 | 3,633,513 | -0.15(-0.33%) |
Jun 01, 2012 | 46.53 | 46.81 | 45.54 | 45.57 | 5,241,391 | -1.44(-3.06%) |
May 31, 2012 | 46.57 | 47.38 | 46.56 | 47.01 | 4,960,642 | +0.45(+0.97%) |
May 30, 2012 | 47.03 | 47.03 | 46.56 | 46.56 | 3,892,971 | -0.74(-1.57%) |
May 29, 2012 | 47.46 | 47.57 | 47.17 | 47.30 | 3,822,003 | +0.21(+0.45%) |
May 25, 2012 | 47.43 | 47.65 | 46.97 | 47.09 | 3,353,068 | -0.44(-0.93%) |
May 24, 2012 | 47.48 | 47.60 | 47.02 | 47.54 | 2,458,458 | +0.05(+0.11%) |
May 23, 2012 | 46.88 | 47.55 | 46.78 | 47.48 | 2,630,027 | +0.23(+0.48%) |
May 22, 2012 | 47.12 | 47.54 | 46.81 | 47.26 | 3,289,799 | +0.09(+0.19%) |
May 21, 2012 | 46.87 | 47.31 | 46.67 | 47.17 | 2,995,244 | +0.39(+0.84%) |
May 18, 2012 | 47.42 | 47.42 | 46.67 | 46.78 | 4,056,762 | -0.39(-0.83%) |
May 17, 2012 | 47.95 | 48.09 | 47.14 | 47.17 | 5,638,343 | -0.68(-1.43%) |
May 16, 2012 | 48.36 | 48.58 | 47.85 | 47.85 | 3,107,209 | -0.41(-0.84%) |
May 15, 2012 | 48.55 | 48.74 | 48.12 | 48.26 | 3,514,533 | -0.25(-0.51%) |
May 14, 2012 | 48.30 | 48.90 | 48.26 | 48.51 | 5,735,442 | -0.11(-0.22%) |
May 11, 2012 | 48.21 | 48.79 | 47.97 | 48.61 | 3,290,757 | -0.02(-0.03%) |
May 10, 2012 | 48.31 | 48.76 | 48.30 | 48.63 | 3,327,440 | +0.54(+1.13%) |
May 09, 2012 | 48.04 | 48.39 | 47.85 | 48.09 | 3,465,316 | -0.35(-0.73%) |
May 08, 2012 | 48.46 | 48.85 | 48.12 | 48.44 | 4,058,844 | -0.15(-0.31%) |
May 07, 2012 | 48.37 | 48.77 | 47.94 | 48.59 | 3,091,314 | +0.07(+0.14%) |
May 04, 2012 | 48.77 | 48.77 | 48.09 | 48.52 | 3,880,863 | -0.19(-0.39%) |
May 03, 2012 | 48.71 | 49.10 | 48.59 | 48.71 | 3,911,328 | +0.01(+0.02%) |
May 02, 2012 | 48.58 | 48.76 | 48.29 | 48.70 | 3,019,935 | +0.11(+0.22%) |