Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.49 | 46.55 | 44.79 | 45.31 | 4,033,726 | -1.25(-2.69%) |
Jul 30, 2012 | 47.33 | 47.40 | 46.34 | 46.57 | 1,402,859 | -0.75(-1.59%) |
Jul 27, 2012 | 46.65 | 47.75 | 46.41 | 47.32 | 2,369,502 | +0.87(+1.86%) |
Jul 26, 2012 | 45.79 | 46.66 | 45.79 | 46.45 | 2,834,141 | +1.18(+2.60%) |
Jul 25, 2012 | 45.35 | 45.86 | 45.10 | 45.28 | 2,111,663 | -0.05(-0.11%) |
Jul 24, 2012 | 45.37 | 45.63 | 45.02 | 45.33 | 1,963,947 | -0.05(-0.11%) |
Jul 23, 2012 | 45.30 | 45.63 | 44.72 | 45.38 | 2,198,891 | -0.65(-1.41%) |
Jul 20, 2012 | 46.87 | 47.00 | 45.75 | 46.03 | 2,687,089 | -1.27(-2.69%) |
Jul 19, 2012 | 45.59 | 47.81 | 45.59 | 47.30 | 4,488,407 | +1.81(+3.97%) |
Jul 18, 2012 | 44.25 | 45.90 | 44.25 | 45.49 | 4,089,102 | +1.07(+2.41%) |
Jul 17, 2012 | 44.52 | 44.85 | 43.76 | 44.42 | 1,340,887 | -0.03(-0.08%) |
Jul 16, 2012 | 44.63 | 44.95 | 44.10 | 44.45 | 2,370,632 | -0.21(-0.46%) |
Jul 13, 2012 | 43.97 | 45.35 | 43.81 | 44.66 | 3,573,169 | +0.93(+2.12%) |
Jul 12, 2012 | 43.68 | 43.88 | 43.19 | 43.74 | 5,984,656 | -0.03(-0.08%) |
Jul 11, 2012 | 44.61 | 44.70 | 43.09 | 43.77 | 6,281,709 | -0.79(-1.77%) |
Jul 10, 2012 | 46.08 | 46.38 | 44.11 | 44.56 | 5,769,763 | -1.25(-2.74%) |
Jul 09, 2012 | 47.18 | 47.26 | 45.61 | 45.81 | 3,548,653 | -1.46(-3.09%) |
Jul 06, 2012 | 47.64 | 47.78 | 46.82 | 47.27 | 1,468,586 | -0.74(-1.53%) |
Jul 05, 2012 | 47.60 | 48.62 | 47.21 | 48.01 | 1,803,244 | +0.27(+0.56%) |
Jul 03, 2012 | 47.22 | 48.14 | 47.14 | 47.74 | 892,426 | +0.42(+0.90%) |
Jul 02, 2012 | 46.94 | 47.37 | 46.48 | 47.32 | 1,539,874 | +0.50(+1.07%) |
Jun 29, 2012 | 46.20 | 46.99 | 45.78 | 46.82 | 3,306,339 | +1.04(+2.27%) |
Jun 28, 2012 | 46.42 | 46.69 | 45.35 | 45.78 | 2,357,311 | -0.85(-1.82%) |
Jun 27, 2012 | 46.81 | 47.28 | 46.32 | 46.63 | 1,664,222 | +0.03(+0.07%) |
Jun 26, 2012 | 46.65 | 47.07 | 46.50 | 46.59 | 2,033,279 | -0.03(-0.06%) |
Jun 25, 2012 | 47.14 | 47.23 | 46.12 | 46.62 | 1,831,144 | -0.89(-1.88%) |
Jun 22, 2012 | 47.65 | 47.89 | 46.96 | 47.51 | 2,081,822 | +0.37(+0.79%) |
Jun 21, 2012 | 48.72 | 48.84 | 47.11 | 47.14 | 2,076,945 | -1.44(-2.96%) |
Jun 20, 2012 | 48.93 | 49.00 | 48.12 | 48.57 | 2,385,702 | -0.35(-0.71%) |
Jun 19, 2012 | 48.11 | 49.32 | 48.08 | 48.92 | 2,399,117 | +1.01(+2.11%) |
Jun 18, 2012 | 47.53 | 48.05 | 47.20 | 47.91 | 1,695,771 | +0.27(+0.56%) |
Jun 15, 2012 | 47.06 | 47.91 | 47.06 | 47.64 | 2,711,613 | +0.67(+1.42%) |
Jun 14, 2012 | 47.14 | 47.30 | 46.62 | 46.97 | 2,079,847 | -0.01(-0.02%) |
Jun 13, 2012 | 47.77 | 47.89 | 46.76 | 46.98 | 2,172,258 | -0.92(-1.91%) |
Jun 12, 2012 | 47.59 | 47.97 | 47.24 | 47.90 | 1,807,051 | +0.60(+1.26%) |
Jun 11, 2012 | 47.97 | 48.28 | 47.29 | 47.30 | 1,622,608 | -0.29(-0.60%) |
Jun 08, 2012 | 47.25 | 47.69 | 47.05 | 47.59 | 1,870,272 | +0.12(+0.26%) |
Jun 07, 2012 | 47.85 | 48.11 | 47.34 | 47.47 | 1,636,618 | -0.10(-0.20%) |
Jun 06, 2012 | 47.05 | 47.58 | 46.79 | 47.56 | 1,809,564 | +0.71(+1.51%) |
Jun 05, 2012 | 45.67 | 46.95 | 45.53 | 46.85 | 3,012,914 | +0.87(+1.90%) |
Jun 04, 2012 | 45.39 | 46.05 | 44.83 | 45.98 | 2,545,332 | +0.62(+1.37%) |
Jun 01, 2012 | 46.20 | 46.33 | 44.87 | 45.35 | 3,918,644 | -1.49(-3.18%) |
May 31, 2012 | 48.14 | 48.29 | 46.61 | 46.84 | 3,855,980 | -1.38(-2.87%) |
May 30, 2012 | 47.71 | 48.25 | 47.59 | 48.23 | 3,288,271 | -0.03(-0.07%) |
May 29, 2012 | 47.79 | 48.43 | 47.79 | 48.26 | 2,062,527 | +0.72(+1.51%) |
May 25, 2012 | 47.53 | 47.85 | 47.37 | 47.54 | 1,601,366 | -0.11(-0.24%) |
May 24, 2012 | 47.40 | 47.85 | 47.20 | 47.66 | 2,459,216 | +0.38(+0.81%) |
May 23, 2012 | 46.87 | 47.46 | 46.29 | 47.27 | 3,145,332 | -0.03(-0.07%) |
May 22, 2012 | 47.53 | 48.06 | 47.04 | 47.31 | 3,384,655 | -0.32(-0.67%) |
May 21, 2012 | 47.46 | 47.72 | 47.16 | 47.63 | 1,803,383 | +0.45(+0.95%) |
May 18, 2012 | 47.83 | 48.14 | 47.10 | 47.18 | 2,426,938 | -0.47(-0.98%) |
May 17, 2012 | 49.45 | 49.45 | 47.59 | 47.65 | 2,637,886 | -1.71(-3.47%) |
May 16, 2012 | 48.85 | 49.79 | 48.84 | 49.36 | 3,195,596 | +0.51(+1.04%) |
May 15, 2012 | 49.58 | 49.71 | 48.65 | 48.85 | 5,030,077 | -0.84(-1.69%) |
May 14, 2012 | 49.92 | 50.14 | 49.58 | 49.69 | 2,410,153 | -0.62(-1.24%) |
May 11, 2012 | 51.12 | 51.38 | 50.15 | 50.31 | 2,933,049 | -0.87(-1.71%) |
May 10, 2012 | 51.74 | 51.82 | 50.83 | 51.18 | 3,085,224 | -0.04(-0.08%) |
May 09, 2012 | 51.05 | 52.20 | 51.05 | 51.23 | 2,960,718 | -0.56(-1.09%) |
May 08, 2012 | 52.77 | 53.00 | 51.39 | 51.79 | 3,173,363 | -1.50(-2.81%) |
May 07, 2012 | 52.54 | 53.47 | 52.21 | 53.29 | 2,492,056 | +0.76(+1.45%) |
May 04, 2012 | 53.63 | 54.17 | 52.14 | 52.53 | 5,057,409 | -2.97(-5.35%) |
May 03, 2012 | 56.01 | 56.01 | 55.17 | 55.49 | 2,235,052 | -0.39(-0.70%) |
May 02, 2012 | 55.23 | 55.96 | 54.85 | 55.88 | 1,821,607 | +0.51(+0.92%) |