Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.13 | 54.31 | 53.77 | 53.81 | 19,717,382 | -0.44(-0.81%) |
Jul 30, 2012 | 54.07 | 54.41 | 53.95 | 54.25 | 18,051,012 | +0.07(+0.13%) |
Jul 27, 2012 | 53.65 | 54.43 | 52.97 | 54.18 | 38,880,252 | +0.58(+1.07%) |
Jul 26, 2012 | 53.01 | 53.71 | 52.82 | 53.60 | 30,908,646 | +0.79(+1.50%) |
Jul 25, 2012 | 52.75 | 53.00 | 52.45 | 52.81 | 26,738,850 | +0.41(+0.78%) |
Jul 24, 2012 | 52.79 | 52.82 | 51.73 | 52.40 | 22,513,816 | -0.39(-0.74%) |
Jul 23, 2012 | 52.54 | 52.95 | 52.25 | 52.79 | 21,945,860 | -0.46(-0.86%) |
Jul 20, 2012 | 53.20 | 53.37 | 52.83 | 53.25 | 27,178,574 | -0.16(-0.30%) |
Jul 19, 2012 | 53.29 | 53.52 | 53.05 | 53.41 | 24,053,494 | +0.00(+0.00%) |
Jul 18, 2012 | 52.87 | 53.42 | 52.70 | 53.41 | 22,925,628 | +0.30(+0.56%) |
Jul 17, 2012 | 52.77 | 53.17 | 52.10 | 53.11 | 22,692,960 | +0.42(+0.80%) |
Jul 16, 2012 | 52.56 | 52.92 | 52.45 | 52.69 | 18,189,418 | -0.26(-0.49%) |
Jul 13, 2012 | 52.32 | 53.01 | 52.20 | 52.95 | 22,020,002 | +0.84(+1.60%) |
Jul 12, 2012 | 51.68 | 52.38 | 51.62 | 52.12 | 25,125,478 | -0.16(-0.31%) |
Jul 11, 2012 | 51.72 | 52.46 | 51.57 | 52.28 | 29,598,650 | +0.79(+1.53%) |
Jul 10, 2012 | 52.09 | 52.28 | 51.32 | 51.49 | 22,768,640 | -0.33(-0.65%) |
Jul 09, 2012 | 52.36 | 52.38 | 51.43 | 51.82 | 36,093,904 | -0.71(-1.36%) |
Jul 06, 2012 | 52.20 | 52.69 | 52.17 | 52.54 | 21,404,298 | -0.48(-0.90%) |
Jul 05, 2012 | 52.87 | 53.31 | 52.75 | 53.01 | 17,427,420 | -0.44(-0.82%) |
Jul 03, 2012 | 53.09 | 53.45 | 53.05 | 53.45 | 15,803,736 | +0.58(+1.10%) |
Jul 02, 2012 | 52.93 | 52.95 | 52.38 | 52.87 | 23,320,018 | -0.14(-0.27%) |
Jun 29, 2012 | 52.52 | 53.09 | 52.33 | 53.01 | 40,203,308 | +1.53(+2.97%) |
Jun 28, 2012 | 51.21 | 51.71 | 50.81 | 51.48 | 30,894,352 | -0.06(-0.12%) |
Jun 27, 2012 | 51.30 | 51.83 | 51.24 | 51.55 | 24,697,500 | +0.50(+0.97%) |
Jun 26, 2012 | 50.50 | 51.40 | 50.31 | 51.05 | 36,887,800 | +0.72(+1.43%) |
Jun 25, 2012 | 50.32 | 50.45 | 49.43 | 50.33 | 46,428,936 | -0.54(-1.06%) |
Jun 22, 2012 | 51.22 | 51.56 | 50.87 | 50.87 | 136,798,128 | +0.00(+0.00%) |
Jun 21, 2012 | 52.69 | 52.89 | 50.83 | 50.87 | 54,477,624 | -1.77(-3.37%) |
Jun 20, 2012 | 52.29 | 52.90 | 52.08 | 52.64 | 37,567,752 | +0.30(+0.58%) |
Jun 19, 2012 | 51.87 | 52.43 | 51.61 | 52.34 | 33,981,576 | +0.85(+1.65%) |
Jun 18, 2012 | 51.12 | 51.53 | 51.02 | 51.49 | 22,411,668 | -0.07(-0.13%) |
Jun 15, 2012 | 51.16 | 51.70 | 50.94 | 51.56 | 44,145,644 | +0.68(+1.33%) |
Jun 14, 2012 | 50.10 | 51.11 | 50.02 | 50.88 | 27,345,536 | +0.93(+1.86%) |
Jun 13, 2012 | 50.15 | 50.58 | 49.74 | 49.95 | 24,369,292 | -0.39(-0.78%) |
Jun 12, 2012 | 50.02 | 50.50 | 49.95 | 50.34 | 22,858,868 | +0.61(+1.23%) |
Jun 11, 2012 | 50.57 | 50.71 | 49.67 | 49.73 | 29,104,106 | -0.35(-0.71%) |
Jun 08, 2012 | 49.61 | 50.13 | 49.23 | 50.08 | 29,289,958 | +0.09(+0.19%) |
Jun 07, 2012 | 50.17 | 50.33 | 49.78 | 49.99 | 29,714,302 | +0.32(+0.64%) |
Jun 06, 2012 | 48.55 | 49.71 | 48.37 | 49.68 | 38,545,740 | +1.60(+3.32%) |
Jun 05, 2012 | 48.07 | 48.50 | 47.79 | 48.08 | 28,595,234 | -0.14(-0.30%) |
Jun 04, 2012 | 48.38 | 48.48 | 47.83 | 48.22 | 28,587,494 | -0.06(-0.12%) |
Jun 01, 2012 | 48.24 | 48.67 | 48.00 | 48.27 | 36,917,256 | -0.44(-0.90%) |
May 31, 2012 | 49.49 | 49.65 | 48.58 | 48.71 | 62,864,332 | -0.72(-1.45%) |
May 30, 2012 | 50.23 | 50.42 | 49.31 | 49.43 | 31,624,898 | -1.33(-2.61%) |
May 29, 2012 | 51.20 | 51.20 | 50.38 | 50.76 | 25,714,084 | -0.09(-0.18%) |
May 25, 2012 | 51.34 | 51.40 | 50.60 | 50.85 | 20,590,242 | -0.33(-0.64%) |
May 24, 2012 | 50.98 | 51.29 | 50.62 | 51.18 | 22,780,500 | +0.35(+0.69%) |
May 23, 2012 | 50.67 | 50.85 | 49.54 | 50.83 | 28,378,592 | +0.06(+0.11%) |
May 22, 2012 | 50.89 | 51.33 | 50.51 | 50.77 | 22,258,128 | -0.06(-0.11%) |
May 21, 2012 | 50.44 | 50.88 | 50.23 | 50.83 | 22,161,946 | +0.35(+0.70%) |
May 18, 2012 | 51.03 | 51.25 | 50.20 | 50.47 | 35,102,532 | -0.27(-0.54%) |
May 17, 2012 | 50.90 | 51.18 | 50.60 | 50.75 | 28,570,072 | -0.16(-0.32%) |
May 16, 2012 | 50.78 | 51.52 | 50.67 | 50.91 | 24,261,782 | +0.24(+0.46%) |
May 15, 2012 | 50.80 | 51.25 | 50.51 | 50.67 | 25,433,736 | -0.20(-0.40%) |
May 14, 2012 | 50.97 | 51.09 | 50.78 | 50.88 | 20,459,954 | -0.61(-1.18%) |
May 11, 2012 | 51.23 | 51.91 | 51.14 | 51.48 | 19,470,742 | +0.16(+0.31%) |
May 10, 2012 | 51.65 | 51.79 | 51.14 | 51.32 | 21,362,286 | +0.06(+0.12%) |
May 09, 2012 | 51.09 | 51.73 | 51.00 | 51.26 | 28,324,320 | -0.44(-0.85%) |
May 08, 2012 | 51.53 | 51.85 | 51.02 | 51.70 | 31,863,146 | -0.28(-0.54%) |
May 07, 2012 | 51.86 | 52.17 | 51.75 | 51.98 | 19,531,814 | -0.06(-0.11%) |
May 04, 2012 | 52.37 | 52.49 | 51.93 | 52.04 | 24,469,624 | -0.66(-1.26%) |
May 03, 2012 | 53.14 | 53.16 | 52.49 | 52.70 | 16,249,808 | -0.34(-0.64%) |
May 02, 2012 | 53.26 | 53.32 | 52.81 | 53.04 | 18,053,936 | -0.52(-0.96%) |