Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.52 | 49.74 | 49.41 | 49.50 | 14,423,971 | -0.16(-0.33%) |
Jul 30, 2012 | 49.60 | 49.80 | 49.45 | 49.66 | 11,718,718 | -0.05(-0.10%) |
Jul 27, 2012 | 49.30 | 49.82 | 49.26 | 49.71 | 19,601,414 | +0.56(+1.13%) |
Jul 26, 2012 | 48.84 | 49.32 | 48.77 | 49.15 | 22,947,562 | +0.87(+1.79%) |
Jul 25, 2012 | 48.39 | 48.64 | 48.18 | 48.29 | 13,820,051 | +0.13(+0.27%) |
Jul 24, 2012 | 48.69 | 48.80 | 47.91 | 48.16 | 16,986,618 | -0.54(-1.12%) |
Jul 23, 2012 | 48.72 | 48.84 | 48.37 | 48.70 | 16,459,299 | -0.37(-0.76%) |
Jul 20, 2012 | 49.59 | 49.60 | 48.87 | 49.07 | 19,530,734 | -0.64(-1.29%) |
Jul 19, 2012 | 49.52 | 49.84 | 49.32 | 49.72 | 18,879,016 | +0.11(+0.23%) |
Jul 18, 2012 | 49.15 | 49.67 | 49.10 | 49.60 | 21,838,812 | +0.26(+0.54%) |
Jul 17, 2012 | 48.51 | 49.47 | 48.34 | 49.34 | 33,845,736 | +0.39(+0.80%) |
Jul 16, 2012 | 48.96 | 49.14 | 48.88 | 48.95 | 18,070,650 | -0.11(-0.23%) |
Jul 13, 2012 | 48.47 | 49.15 | 48.43 | 49.06 | 18,365,522 | +0.64(+1.33%) |
Jul 12, 2012 | 48.35 | 48.71 | 48.22 | 48.42 | 23,033,682 | -0.14(-0.28%) |
Jul 11, 2012 | 48.64 | 48.70 | 48.42 | 48.55 | 16,818,436 | +0.01(+0.03%) |
Jul 10, 2012 | 48.60 | 48.69 | 48.44 | 48.54 | 17,973,556 | +0.07(+0.15%) |
Jul 09, 2012 | 48.44 | 48.59 | 48.36 | 48.47 | 17,461,462 | +0.10(+0.21%) |
Jul 06, 2012 | 48.27 | 48.53 | 48.17 | 48.37 | 13,646,562 | -0.10(-0.21%) |
Jul 05, 2012 | 48.57 | 48.73 | 48.47 | 48.47 | 16,583,085 | -0.19(-0.38%) |
Jul 03, 2012 | 48.59 | 48.71 | 48.42 | 48.65 | 12,449,973 | +0.03(+0.06%) |
Jul 02, 2012 | 48.31 | 48.62 | 48.15 | 48.62 | 17,555,874 | +0.31(+0.65%) |
Jun 29, 2012 | 48.12 | 48.41 | 48.06 | 48.31 | 25,322,222 | +0.44(+0.93%) |
Jun 28, 2012 | 47.70 | 47.91 | 47.51 | 47.87 | 16,937,154 | +0.07(+0.15%) |
Jun 27, 2012 | 47.49 | 48.05 | 47.45 | 47.79 | 24,605,600 | +0.30(+0.63%) |
Jun 26, 2012 | 47.59 | 47.69 | 47.49 | 47.49 | 15,523,302 | -0.06(-0.12%) |
Jun 25, 2012 | 47.38 | 47.64 | 47.29 | 47.55 | 19,188,538 | -0.09(-0.20%) |
Jun 22, 2012 | 47.67 | 47.89 | 47.56 | 47.64 | 26,531,660 | +0.17(+0.36%) |
Jun 21, 2012 | 47.59 | 47.89 | 47.31 | 47.47 | 34,326,704 | -0.44(-0.91%) |
Jun 20, 2012 | 47.75 | 47.91 | 47.52 | 47.91 | 29,698,184 | +0.20(+0.42%) |
Jun 19, 2012 | 47.41 | 47.88 | 47.45 | 47.71 | 33,026,144 | +0.30(+0.63%) |
Jun 18, 2012 | 47.06 | 47.47 | 47.06 | 47.41 | 36,011,840 | +0.21(+0.44%) |
Jun 15, 2012 | 47.12 | 47.26 | 46.84 | 47.20 | 36,350,984 | +0.40(+0.86%) |
Jun 14, 2012 | 46.01 | 47.01 | 45.97 | 46.80 | 47,989,572 | +0.72(+1.55%) |
Jun 13, 2012 | 45.93 | 46.26 | 45.18 | 46.08 | 137,667,936 | +0.98(+2.17%) |
Jun 12, 2012 | 44.45 | 45.24 | 44.21 | 45.11 | 37,277,136 | +0.69(+1.55%) |
Jun 11, 2012 | 45.03 | 45.07 | 44.41 | 44.42 | 17,098,182 | -0.62(-1.37%) |
Jun 08, 2012 | 44.72 | 45.08 | 44.57 | 45.03 | 15,732,738 | +0.13(+0.29%) |
Jun 07, 2012 | 45.18 | 45.19 | 44.70 | 44.91 | 18,123,732 | +0.00(+0.00%) |
Jun 06, 2012 | 44.40 | 44.91 | 44.25 | 44.91 | 16,170,171 | +0.42(+0.95%) |
Jun 05, 2012 | 44.45 | 44.60 | 44.33 | 44.48 | 13,319,652 | -0.09(-0.21%) |
Jun 04, 2012 | 44.36 | 44.65 | 44.25 | 44.58 | 12,870,943 | +0.40(+0.91%) |
Jun 01, 2012 | 44.36 | 44.55 | 44.13 | 44.18 | 16,865,040 | -0.46(-1.04%) |
May 31, 2012 | 44.59 | 44.96 | 44.43 | 44.64 | 18,597,074 | +0.16(+0.35%) |
May 30, 2012 | 44.58 | 44.62 | 44.33 | 44.48 | 13,166,681 | -0.27(-0.61%) |
May 29, 2012 | 44.93 | 45.00 | 44.55 | 44.75 | 14,112,876 | +0.06(+0.13%) |
May 25, 2012 | 44.96 | 45.03 | 44.54 | 44.70 | 15,675,228 | -0.42(-0.94%) |
May 24, 2012 | 44.97 | 45.29 | 44.91 | 45.12 | 13,019,226 | +0.31(+0.70%) |
May 23, 2012 | 44.90 | 45.14 | 44.53 | 44.80 | 15,912,699 | -0.18(-0.39%) |
May 22, 2012 | 44.90 | 45.18 | 44.85 | 44.98 | 11,874,930 | +0.04(+0.08%) |
May 21, 2012 | 44.80 | 45.20 | 44.79 | 44.95 | 12,406,842 | +0.08(+0.19%) |
May 18, 2012 | 45.23 | 45.26 | 44.68 | 44.86 | 19,460,984 | -0.14(-0.31%) |
May 17, 2012 | 45.12 | 45.32 | 44.95 | 45.00 | 11,288,303 | -0.11(-0.25%) |
May 16, 2012 | 45.17 | 45.27 | 44.95 | 45.12 | 14,147,191 | +0.07(+0.16%) |
May 15, 2012 | 45.11 | 45.42 | 44.90 | 45.05 | 12,002,901 | -0.23(-0.50%) |
May 14, 2012 | 45.34 | 45.39 | 45.01 | 45.27 | 56,043,928 | -0.29(-0.64%) |
May 11, 2012 | 45.63 | 46.02 | 45.48 | 45.56 | 53,412,804 | -0.16(-0.36%) |
May 10, 2012 | 45.90 | 45.93 | 45.60 | 45.73 | 10,797,466 | +0.21(+0.45%) |
May 09, 2012 | 45.74 | 45.95 | 45.50 | 45.52 | 15,041,741 | -0.50(-1.08%) |
May 08, 2012 | 45.80 | 46.02 | 45.71 | 46.02 | 17,498,134 | +0.13(+0.28%) |
May 07, 2012 | 45.73 | 46.04 | 45.68 | 45.89 | 11,778,248 | +0.04(+0.09%) |
May 04, 2012 | 46.16 | 46.24 | 45.85 | 45.85 | 14,549,456 | -0.42(-0.92%) |
May 03, 2012 | 46.31 | 46.37 | 46.13 | 46.27 | 14,654,800 | +0.01(+0.02%) |
May 02, 2012 | 46.15 | 46.26 | 45.92 | 46.26 | 11,790,719 | +0.08(+0.17%) |