Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.94 | 44.97 | 44.12 | 44.16 | 5,810,281 | -0.66(-1.47%) |
Jul 30, 2012 | 45.71 | 45.72 | 44.72 | 44.82 | 5,944,262 | -0.77(-1.69%) |
Jul 27, 2012 | 45.06 | 46.16 | 44.91 | 45.59 | 6,195,352 | +0.60(+1.33%) |
Jul 26, 2012 | 43.60 | 45.33 | 42.96 | 44.99 | 12,712,285 | +0.50(+1.12%) |
Jul 25, 2012 | 44.29 | 44.72 | 43.93 | 44.49 | 4,382,442 | +0.24(+0.54%) |
Jul 24, 2012 | 44.65 | 44.91 | 43.81 | 44.25 | 6,369,947 | -0.69(-1.54%) |
Jul 23, 2012 | 44.41 | 44.98 | 43.96 | 44.94 | 4,874,980 | -0.49(-1.08%) |
Jul 20, 2012 | 44.87 | 45.61 | 44.71 | 45.43 | 5,459,305 | +0.12(+0.26%) |
Jul 19, 2012 | 45.69 | 45.93 | 45.13 | 45.31 | 6,328,261 | -0.53(-1.16%) |
Jul 18, 2012 | 45.97 | 46.16 | 45.39 | 45.84 | 8,174,844 | +0.48(+1.06%) |
Jul 17, 2012 | 44.85 | 45.61 | 44.50 | 45.36 | 8,048,727 | +1.28(+2.90%) |
Jul 16, 2012 | 43.88 | 44.50 | 43.11 | 44.08 | 5,031,021 | +0.30(+0.69%) |
Jul 13, 2012 | 44.02 | 44.48 | 43.65 | 43.78 | 6,596,014 | -0.17(-0.39%) |
Jul 12, 2012 | 44.32 | 44.40 | 43.51 | 43.95 | 6,428,415 | -0.49(-1.10%) |
Jul 11, 2012 | 44.64 | 44.94 | 43.78 | 44.44 | 10,043,087 | +0.36(+0.82%) |
Jul 10, 2012 | 44.97 | 45.46 | 43.71 | 44.08 | 6,360,226 | -0.82(-1.83%) |
Jul 09, 2012 | 45.18 | 45.38 | 44.63 | 44.90 | 4,408,287 | -0.27(-0.60%) |
Jul 06, 2012 | 44.83 | 45.18 | 44.41 | 45.17 | 5,234,379 | -0.33(-0.73%) |
Jul 05, 2012 | 45.33 | 45.96 | 44.95 | 45.50 | 6,875,569 | +0.43(+0.95%) |
Jul 03, 2012 | 44.32 | 45.57 | 44.32 | 45.07 | 6,012,860 | +1.10(+2.50%) |
Jul 02, 2012 | 43.69 | 44.31 | 43.54 | 43.97 | 5,514,644 | +0.28(+0.64%) |
Jun 29, 2012 | 44.46 | 44.76 | 43.39 | 43.69 | 9,061,525 | +0.05(+0.11%) |
Jun 28, 2012 | 42.81 | 43.67 | 42.26 | 43.64 | 8,285,940 | +0.53(+1.23%) |
Jun 27, 2012 | 42.78 | 43.43 | 42.70 | 43.11 | 9,282,766 | +0.61(+1.44%) |
Jun 26, 2012 | 41.60 | 42.83 | 41.52 | 42.50 | 9,610,944 | +1.49(+3.63%) |
Jun 25, 2012 | 40.64 | 41.44 | 40.44 | 41.01 | 5,942,552 | +0.67(+1.66%) |
Jun 22, 2012 | 39.87 | 40.44 | 39.50 | 40.34 | 3,094,289 | +0.59(+1.48%) |
Jun 21, 2012 | 40.92 | 41.15 | 39.55 | 39.75 | 4,188,596 | -1.05(-2.57%) |
Jun 20, 2012 | 41.12 | 41.28 | 40.55 | 40.80 | 3,990,259 | -0.19(-0.46%) |
Jun 19, 2012 | 39.32 | 41.10 | 39.27 | 40.99 | 6,785,194 | +2.00(+5.13%) |
Jun 18, 2012 | 38.25 | 39.28 | 38.16 | 38.99 | 3,622,119 | +0.39(+1.01%) |
Jun 15, 2012 | 37.66 | 38.80 | 37.66 | 38.60 | 5,522,188 | +0.69(+1.82%) |
Jun 14, 2012 | 38.12 | 38.36 | 37.45 | 37.91 | 4,562,119 | -0.11(-0.29%) |
Jun 13, 2012 | 38.49 | 38.73 | 37.79 | 38.02 | 4,017,285 | -0.62(-1.60%) |
Jun 12, 2012 | 37.90 | 38.69 | 37.52 | 38.64 | 6,686,838 | +1.06(+2.82%) |
Jun 11, 2012 | 39.07 | 39.08 | 37.58 | 37.58 | 3,828,045 | -0.80(-2.08%) |
Jun 08, 2012 | 38.28 | 38.68 | 37.47 | 38.38 | 5,266,950 | -0.22(-0.57%) |
Jun 07, 2012 | 39.69 | 39.85 | 38.59 | 38.60 | 5,241,594 | -0.47(-1.20%) |
Jun 06, 2012 | 38.70 | 39.32 | 38.50 | 39.07 | 4,128,282 | +0.86(+2.25%) |
Jun 05, 2012 | 37.35 | 38.22 | 37.17 | 38.21 | 5,079,200 | +0.77(+2.06%) |
Jun 04, 2012 | 37.50 | 37.63 | 36.73 | 37.44 | 6,693,227 | -0.09(-0.24%) |
Jun 01, 2012 | 38.54 | 39.08 | 37.49 | 37.53 | 8,735,082 | -2.00(-5.06%) |
May 31, 2012 | 39.40 | 39.74 | 38.60 | 39.53 | 5,367,301 | +0.11(+0.28%) |
May 30, 2012 | 39.64 | 40.03 | 39.19 | 39.42 | 4,462,586 | -0.62(-1.55%) |
May 29, 2012 | 40.18 | 40.49 | 39.76 | 40.04 | 3,483,882 | +0.26(+0.65%) |
May 25, 2012 | 40.03 | 40.19 | 39.54 | 39.78 | 3,464,082 | -0.42(-1.04%) |
May 24, 2012 | 39.29 | 40.22 | 39.08 | 40.20 | 5,801,178 | +0.93(+2.37%) |
May 23, 2012 | 38.79 | 39.53 | 38.31 | 39.27 | 6,453,601 | +0.12(+0.31%) |
May 22, 2012 | 39.70 | 40.11 | 38.90 | 39.15 | 5,890,874 | -0.59(-1.48%) |
May 21, 2012 | 38.74 | 39.88 | 38.74 | 39.74 | 2,727,296 | +1.04(+2.69%) |
May 18, 2012 | 39.23 | 39.41 | 38.50 | 38.70 | 5,493,107 | -0.21(-0.54%) |
May 17, 2012 | 39.44 | 39.68 | 38.57 | 38.91 | 5,920,636 | -0.55(-1.39%) |
May 16, 2012 | 39.73 | 40.15 | 39.30 | 39.46 | 4,915,599 | -0.19(-0.48%) |
May 15, 2012 | 40.53 | 40.73 | 39.54 | 39.65 | 5,101,506 | -0.57(-1.42%) |
May 14, 2012 | 40.43 | 40.60 | 40.06 | 40.22 | 4,699,077 | -0.75(-1.83%) |
May 11, 2012 | 40.61 | 41.60 | 40.61 | 40.97 | 3,754,286 | +0.00(+0.00%) |
May 10, 2012 | 41.75 | 41.86 | 40.85 | 40.97 | 6,022,641 | -0.60(-1.44%) |
May 09, 2012 | 41.10 | 41.67 | 40.85 | 41.57 | 5,708,897 | -0.37(-0.88%) |
May 08, 2012 | 41.81 | 42.00 | 40.79 | 41.94 | 5,704,559 | -0.21(-0.50%) |
May 07, 2012 | 42.21 | 42.42 | 41.84 | 42.15 | 3,547,907 | -0.32(-0.75%) |
May 04, 2012 | 42.81 | 43.00 | 41.94 | 42.47 | 4,808,943 | -0.72(-1.67%) |
May 03, 2012 | 43.82 | 43.87 | 42.98 | 43.19 | 4,018,258 | -0.58(-1.33%) |
May 02, 2012 | 43.84 | 44.28 | 43.21 | 43.77 | 5,769,076 | -0.04(-0.09%) |