Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 40.10 | 40.46 | 39.98 | 40.02 | 1,342,840 | -0.30(-0.75%) |
Jul 30, 2012 | 40.28 | 40.63 | 40.19 | 40.32 | 1,546,815 | -0.08(-0.19%) |
Jul 27, 2012 | 39.93 | 40.63 | 39.93 | 40.40 | 2,291,494 | +0.84(+2.12%) |
Jul 26, 2012 | 40.07 | 40.56 | 39.23 | 39.56 | 2,834,689 | +0.01(+0.02%) |
Jul 25, 2012 | 40.90 | 41.03 | 38.47 | 39.55 | 8,659,921 | -3.04(-7.15%) |
Jul 24, 2012 | 42.62 | 42.84 | 42.11 | 42.59 | 1,868,951 | -0.25(-0.58%) |
Jul 23, 2012 | 42.38 | 42.93 | 42.03 | 42.84 | 1,783,850 | -0.29(-0.67%) |
Jul 20, 2012 | 45.05 | 45.05 | 43.06 | 43.13 | 2,782,209 | -1.95(-4.32%) |
Jul 19, 2012 | 44.97 | 45.29 | 44.71 | 45.08 | 1,130,655 | +0.22(+0.49%) |
Jul 18, 2012 | 43.81 | 45.02 | 43.80 | 44.86 | 1,762,313 | +0.98(+2.23%) |
Jul 17, 2012 | 43.88 | 43.92 | 43.03 | 43.88 | 2,054,904 | -0.73(-1.65%) |
Jul 16, 2012 | 45.56 | 45.65 | 44.56 | 44.62 | 1,398,406 | -1.04(-2.29%) |
Jul 13, 2012 | 44.76 | 45.80 | 44.76 | 45.66 | 2,067,030 | +1.02(+2.29%) |
Jul 12, 2012 | 44.81 | 45.00 | 44.30 | 44.64 | 1,166,226 | -0.49(-1.09%) |
Jul 11, 2012 | 45.32 | 45.60 | 44.67 | 45.13 | 1,176,782 | -0.23(-0.52%) |
Jul 10, 2012 | 46.00 | 46.15 | 45.21 | 45.37 | 1,357,143 | -0.25(-0.55%) |
Jul 09, 2012 | 45.78 | 46.27 | 45.58 | 45.62 | 1,252,167 | -0.20(-0.45%) |
Jul 06, 2012 | 46.32 | 46.63 | 45.50 | 45.82 | 1,239,879 | -0.70(-1.51%) |
Jul 05, 2012 | 46.93 | 46.93 | 46.34 | 46.52 | 1,562,873 | -0.32(-0.68%) |
Jul 03, 2012 | 46.58 | 46.92 | 45.70 | 46.84 | 2,171,442 | +0.76(+1.66%) |
Jul 02, 2012 | 44.51 | 46.38 | 43.93 | 46.08 | 3,765,271 | +1.76(+3.96%) |
Jun 29, 2012 | 43.57 | 44.39 | 43.49 | 44.32 | 1,292,868 | +1.42(+3.30%) |
Jun 28, 2012 | 42.71 | 43.08 | 42.42 | 42.90 | 1,363,607 | -0.14(-0.32%) |
Jun 27, 2012 | 42.77 | 43.14 | 42.59 | 43.04 | 1,262,783 | +0.44(+1.03%) |
Jun 26, 2012 | 42.81 | 42.90 | 41.91 | 42.60 | 1,803,173 | -0.06(-0.14%) |
Jun 25, 2012 | 43.01 | 43.20 | 42.41 | 42.66 | 1,350,899 | -0.78(-1.80%) |
Jun 22, 2012 | 43.59 | 43.68 | 42.94 | 43.44 | 1,626,693 | -0.35(-0.80%) |
Jun 21, 2012 | 45.04 | 45.16 | 43.78 | 43.79 | 1,369,870 | -1.12(-2.50%) |
Jun 20, 2012 | 45.38 | 45.38 | 44.46 | 44.91 | 1,056,585 | -0.38(-0.84%) |
Jun 19, 2012 | 44.68 | 45.43 | 44.64 | 45.29 | 1,349,151 | +0.61(+1.36%) |
Jun 18, 2012 | 44.09 | 44.89 | 44.00 | 44.68 | 1,201,844 | +0.34(+0.77%) |
Jun 15, 2012 | 44.09 | 44.39 | 43.87 | 44.34 | 1,578,181 | +0.41(+0.93%) |
Jun 14, 2012 | 43.59 | 44.10 | 43.29 | 43.93 | 1,506,136 | +0.55(+1.27%) |
Jun 13, 2012 | 43.78 | 44.28 | 43.32 | 43.38 | 1,419,726 | -0.48(-1.09%) |
Jun 12, 2012 | 43.61 | 43.90 | 43.27 | 43.86 | 1,119,012 | +0.36(+0.82%) |
Jun 11, 2012 | 44.18 | 44.35 | 43.43 | 43.50 | 866,288 | -0.36(-0.81%) |
Jun 08, 2012 | 43.31 | 43.96 | 43.23 | 43.86 | 1,487,375 | +0.27(+0.61%) |
Jun 07, 2012 | 44.43 | 44.87 | 43.53 | 43.59 | 1,593,806 | -0.36(-0.81%) |
Jun 06, 2012 | 43.18 | 44.04 | 43.06 | 43.95 | 1,717,157 | +1.08(+2.51%) |
Jun 05, 2012 | 42.71 | 43.18 | 42.31 | 42.87 | 2,171,084 | -0.05(-0.12%) |
Jun 04, 2012 | 42.69 | 43.24 | 42.32 | 42.93 | 3,899,398 | -0.15(-0.35%) |
Jun 01, 2012 | 43.32 | 44.03 | 43.03 | 43.08 | 3,343,322 | -1.04(-2.35%) |
May 31, 2012 | 44.28 | 44.55 | 43.39 | 44.12 | 2,860,044 | -0.62(-1.39%) |
May 30, 2012 | 45.47 | 45.49 | 44.74 | 44.74 | 1,828,219 | -1.03(-2.25%) |
May 29, 2012 | 45.32 | 46.06 | 45.16 | 45.77 | 1,569,279 | +0.81(+1.81%) |
May 25, 2012 | 45.14 | 45.23 | 44.66 | 44.95 | 1,737,755 | -0.10(-0.22%) |
May 24, 2012 | 45.45 | 45.58 | 44.71 | 45.05 | 1,645,336 | -0.38(-0.83%) |
May 23, 2012 | 44.74 | 45.59 | 44.49 | 45.43 | 1,987,673 | +0.35(+0.79%) |
May 22, 2012 | 45.21 | 45.47 | 44.78 | 45.07 | 1,388,683 | +0.05(+0.12%) |
May 21, 2012 | 44.44 | 45.10 | 44.25 | 45.02 | 2,043,435 | +0.68(+1.53%) |
May 18, 2012 | 45.18 | 45.31 | 44.25 | 44.34 | 2,019,632 | -0.57(-1.27%) |
May 17, 2012 | 45.60 | 45.88 | 44.92 | 44.92 | 1,599,893 | -0.74(-1.62%) |
May 16, 2012 | 46.10 | 46.29 | 45.62 | 45.65 | 1,588,099 | -0.11(-0.25%) |
May 15, 2012 | 45.71 | 46.11 | 45.34 | 45.77 | 1,383,213 | +0.24(+0.53%) |
May 14, 2012 | 45.38 | 45.77 | 45.26 | 45.53 | 1,106,938 | -0.27(-0.59%) |
May 11, 2012 | 45.51 | 46.04 | 45.41 | 45.80 | 1,098,245 | +0.22(+0.48%) |
May 10, 2012 | 45.90 | 46.21 | 45.37 | 45.58 | 1,064,323 | -0.11(-0.25%) |
May 09, 2012 | 45.72 | 45.91 | 45.19 | 45.69 | 1,806,755 | -0.49(-1.06%) |
May 08, 2012 | 45.59 | 46.26 | 45.36 | 46.18 | 2,069,078 | +0.35(+0.76%) |
May 07, 2012 | 45.65 | 46.14 | 45.38 | 45.83 | 1,411,758 | +0.18(+0.40%) |
May 04, 2012 | 46.15 | 46.15 | 45.37 | 45.65 | 1,861,436 | -0.60(-1.30%) |
May 03, 2012 | 46.90 | 46.90 | 46.14 | 46.26 | 2,981,835 | -0.66(-1.41%) |
May 02, 2012 | 45.91 | 47.19 | 45.57 | 46.92 | 5,420,186 | +1.13(+2.47%) |