Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.51 | 45.64 | 44.91 | 44.95 | 2,636,438 | -0.63(-1.38%) |
Jul 30, 2012 | 45.28 | 45.93 | 45.21 | 45.57 | 1,756,418 | +0.23(+0.52%) |
Jul 27, 2012 | 44.76 | 45.45 | 44.67 | 45.34 | 3,004,254 | +0.90(+2.02%) |
Jul 26, 2012 | 45.08 | 45.08 | 44.31 | 44.44 | 2,930,412 | +0.30(+0.69%) |
Jul 25, 2012 | 44.79 | 45.02 | 44.06 | 44.14 | 3,229,953 | -0.44(-0.99%) |
Jul 24, 2012 | 45.59 | 45.59 | 44.20 | 44.58 | 3,540,909 | -0.90(-1.98%) |
Jul 23, 2012 | 45.54 | 46.19 | 45.23 | 45.48 | 5,089,832 | -1.27(-2.72%) |
Jul 20, 2012 | 45.40 | 47.07 | 44.95 | 46.75 | 7,286,705 | +0.78(+1.69%) |
Jul 19, 2012 | 44.86 | 46.06 | 43.87 | 45.97 | 10,306,146 | +3.19(+7.46%) |
Jul 18, 2012 | 42.49 | 43.06 | 42.49 | 42.78 | 2,039,336 | +0.02(+0.06%) |
Jul 17, 2012 | 42.13 | 42.84 | 41.85 | 42.76 | 2,204,383 | +0.82(+1.96%) |
Jul 16, 2012 | 42.25 | 42.45 | 41.72 | 41.94 | 1,607,515 | -0.50(-1.17%) |
Jul 13, 2012 | 41.59 | 42.48 | 41.59 | 42.43 | 2,487,089 | +1.10(+2.66%) |
Jul 12, 2012 | 41.02 | 41.58 | 40.70 | 41.33 | 1,832,978 | -0.09(-0.22%) |
Jul 11, 2012 | 41.95 | 41.97 | 40.99 | 41.42 | 3,404,418 | -0.52(-1.23%) |
Jul 10, 2012 | 42.50 | 42.89 | 41.73 | 41.94 | 1,522,100 | -0.51(-1.19%) |
Jul 09, 2012 | 43.27 | 43.35 | 42.29 | 42.45 | 2,504,553 | -0.90(-2.08%) |
Jul 06, 2012 | 42.78 | 43.48 | 42.65 | 43.35 | 2,159,337 | +0.03(+0.08%) |
Jul 05, 2012 | 42.87 | 43.58 | 42.71 | 43.32 | 1,508,925 | +0.25(+0.58%) |
Jul 03, 2012 | 42.90 | 43.21 | 42.68 | 43.07 | 1,327,339 | +0.07(+0.17%) |
Jul 02, 2012 | 43.65 | 43.65 | 42.61 | 42.99 | 2,162,919 | -0.58(-1.34%) |
Jun 29, 2012 | 43.21 | 43.60 | 43.05 | 43.58 | 1,875,710 | +1.08(+2.53%) |
Jun 28, 2012 | 42.30 | 42.58 | 41.74 | 42.50 | 2,650,965 | +0.01(+0.02%) |
Jun 27, 2012 | 42.02 | 42.67 | 42.02 | 42.49 | 1,812,175 | +0.26(+0.62%) |
Jun 26, 2012 | 41.81 | 42.48 | 41.53 | 42.23 | 2,571,310 | +0.62(+1.49%) |
Jun 25, 2012 | 42.39 | 42.39 | 41.55 | 41.61 | 3,312,297 | -1.17(-2.74%) |
Jun 22, 2012 | 42.63 | 43.00 | 42.03 | 42.78 | 4,034,551 | +0.73(+1.73%) |
Jun 21, 2012 | 43.57 | 43.70 | 41.99 | 42.06 | 2,067,627 | -1.49(-3.41%) |
Jun 20, 2012 | 43.54 | 43.89 | 43.25 | 43.54 | 1,681,807 | -0.06(-0.13%) |
Jun 19, 2012 | 43.21 | 43.81 | 43.20 | 43.60 | 1,886,606 | +0.57(+1.34%) |
Jun 18, 2012 | 42.52 | 43.07 | 42.43 | 43.02 | 1,408,058 | +0.26(+0.61%) |
Jun 15, 2012 | 42.08 | 42.81 | 41.97 | 42.76 | 2,457,134 | +0.98(+2.34%) |
Jun 14, 2012 | 41.90 | 42.07 | 41.32 | 41.78 | 2,636,141 | -0.06(-0.15%) |
Jun 13, 2012 | 42.45 | 42.55 | 41.71 | 41.85 | 1,573,987 | -0.92(-2.15%) |
Jun 12, 2012 | 42.07 | 42.81 | 41.81 | 42.77 | 1,742,035 | +0.90(+2.15%) |
Jun 11, 2012 | 43.03 | 43.08 | 41.80 | 41.87 | 2,510,093 | -0.71(-1.66%) |
Jun 08, 2012 | 42.05 | 42.63 | 41.79 | 42.57 | 1,413,742 | +0.45(+1.07%) |
Jun 07, 2012 | 42.52 | 42.89 | 42.04 | 42.12 | 4,372,466 | +0.32(+0.76%) |
Jun 06, 2012 | 41.02 | 41.81 | 41.01 | 41.81 | 2,229,596 | +1.16(+2.85%) |
Jun 05, 2012 | 39.97 | 40.72 | 39.95 | 40.65 | 2,351,161 | +0.50(+1.25%) |
Jun 04, 2012 | 40.61 | 40.65 | 39.72 | 40.15 | 3,416,237 | -0.49(-1.20%) |
Jun 01, 2012 | 41.22 | 41.68 | 40.54 | 40.64 | 3,606,841 | -1.84(-4.33%) |
May 31, 2012 | 42.05 | 42.76 | 41.60 | 42.47 | 3,040,557 | +0.48(+1.15%) |
May 30, 2012 | 42.74 | 42.79 | 41.77 | 41.99 | 3,641,542 | -1.17(-2.70%) |
May 29, 2012 | 42.96 | 43.51 | 42.82 | 43.16 | 2,405,116 | +0.79(+1.86%) |
May 25, 2012 | 42.51 | 42.97 | 42.15 | 42.37 | 2,347,420 | -0.42(-0.98%) |
May 24, 2012 | 42.65 | 42.95 | 41.98 | 42.79 | 4,944,311 | +1.40(+3.37%) |
May 23, 2012 | 40.39 | 41.58 | 40.19 | 41.39 | 3,939,035 | +0.63(+1.55%) |
May 22, 2012 | 41.06 | 41.36 | 40.54 | 40.76 | 2,011,790 | -0.12(-0.28%) |
May 21, 2012 | 40.29 | 40.95 | 40.08 | 40.87 | 2,295,377 | +0.81(+2.03%) |
May 18, 2012 | 40.93 | 40.96 | 39.87 | 40.06 | 3,290,067 | -0.53(-1.31%) |
May 17, 2012 | 41.88 | 41.94 | 40.56 | 40.59 | 3,204,709 | -1.19(-2.85%) |
May 16, 2012 | 42.06 | 42.48 | 41.73 | 41.78 | 1,942,173 | -0.18(-0.42%) |
May 15, 2012 | 42.22 | 42.54 | 41.83 | 41.96 | 3,415,487 | -0.39(-0.91%) |
May 14, 2012 | 42.70 | 42.91 | 42.29 | 42.34 | 3,445,692 | -0.85(-1.97%) |
May 11, 2012 | 43.19 | 43.68 | 43.08 | 43.19 | 2,523,677 | -0.22(-0.51%) |
May 10, 2012 | 43.93 | 43.94 | 43.31 | 43.41 | 2,374,153 | -0.09(-0.20%) |
May 09, 2012 | 43.07 | 43.81 | 42.81 | 43.50 | 3,656,390 | -0.23(-0.54%) |
May 08, 2012 | 43.53 | 43.83 | 43.09 | 43.74 | 3,013,737 | +0.08(+0.19%) |
May 07, 2012 | 42.88 | 43.71 | 42.86 | 43.65 | 2,455,025 | +0.50(+1.16%) |
May 04, 2012 | 43.53 | 43.59 | 43.05 | 43.15 | 2,872,868 | -0.62(-1.43%) |
May 03, 2012 | 43.69 | 44.08 | 43.51 | 43.78 | 2,643,555 | +0.00(+0.01%) |
May 02, 2012 | 43.38 | 43.82 | 43.32 | 43.77 | 2,943,874 | +0.06(+0.14%) |