Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.12 | 54.30 | 53.76 | 53.79 | 19,722,604 | -0.44(-0.81%) |
Jul 30, 2012 | 54.06 | 54.40 | 53.94 | 54.23 | 18,055,794 | +0.07(+0.13%) |
Jul 27, 2012 | 53.63 | 54.41 | 52.96 | 54.16 | 38,890,552 | +0.58(+1.07%) |
Jul 26, 2012 | 52.99 | 53.70 | 52.81 | 53.59 | 30,916,832 | +0.79(+1.50%) |
Jul 25, 2012 | 52.73 | 52.99 | 52.44 | 52.80 | 26,745,932 | +0.41(+0.78%) |
Jul 24, 2012 | 52.78 | 52.81 | 51.72 | 52.39 | 22,519,778 | -0.39(-0.74%) |
Jul 23, 2012 | 52.52 | 52.93 | 52.23 | 52.78 | 21,951,672 | -0.46(-0.86%) |
Jul 20, 2012 | 53.19 | 53.36 | 52.81 | 53.24 | 27,185,772 | -0.16(-0.30%) |
Jul 19, 2012 | 53.28 | 53.50 | 53.03 | 53.40 | 24,059,864 | +0.00(+0.00%) |
Jul 18, 2012 | 52.86 | 53.40 | 52.69 | 53.40 | 22,931,698 | +0.30(+0.56%) |
Jul 17, 2012 | 52.76 | 53.16 | 52.09 | 53.10 | 22,698,970 | +0.42(+0.80%) |
Jul 16, 2012 | 52.54 | 52.91 | 52.44 | 52.68 | 18,194,234 | -0.26(-0.49%) |
Jul 13, 2012 | 52.31 | 53.00 | 52.19 | 52.94 | 22,025,834 | +0.84(+1.60%) |
Jul 12, 2012 | 51.66 | 52.37 | 51.61 | 52.10 | 25,132,132 | -0.16(-0.31%) |
Jul 11, 2012 | 51.71 | 52.45 | 51.56 | 52.26 | 29,606,488 | +0.79(+1.53%) |
Jul 10, 2012 | 52.08 | 52.27 | 51.30 | 51.48 | 22,774,670 | -0.33(-0.65%) |
Jul 09, 2012 | 52.35 | 52.37 | 51.42 | 51.81 | 36,103,464 | -0.71(-1.36%) |
Jul 06, 2012 | 52.19 | 52.67 | 52.15 | 52.52 | 21,409,966 | -0.48(-0.90%) |
Jul 05, 2012 | 52.85 | 53.29 | 52.74 | 53.00 | 17,432,036 | -0.44(-0.82%) |
Jul 03, 2012 | 53.07 | 53.44 | 53.03 | 53.44 | 15,807,922 | +0.58(+1.10%) |
Jul 02, 2012 | 52.92 | 52.94 | 52.36 | 52.86 | 23,326,194 | -0.14(-0.27%) |
Jun 29, 2012 | 52.51 | 53.08 | 52.31 | 53.00 | 40,213,956 | +1.53(+2.97%) |
Jun 28, 2012 | 51.20 | 51.69 | 50.80 | 51.47 | 30,902,534 | -0.06(-0.12%) |
Jun 27, 2012 | 51.29 | 51.82 | 51.23 | 51.53 | 24,704,042 | +0.50(+0.97%) |
Jun 26, 2012 | 50.49 | 51.39 | 50.30 | 51.04 | 36,897,568 | +0.72(+1.43%) |
Jun 25, 2012 | 50.31 | 50.44 | 49.41 | 50.32 | 46,441,232 | -0.54(-1.06%) |
Jun 22, 2012 | 51.21 | 51.54 | 50.86 | 50.86 | 136,834,352 | +0.00(+0.00%) |
Jun 21, 2012 | 52.67 | 52.88 | 50.82 | 50.86 | 54,492,052 | -1.77(-3.37%) |
Jun 20, 2012 | 52.28 | 52.89 | 52.07 | 52.63 | 37,577,704 | +0.30(+0.58%) |
Jun 19, 2012 | 51.86 | 52.42 | 51.60 | 52.33 | 33,990,576 | +0.85(+1.65%) |
Jun 18, 2012 | 51.11 | 51.52 | 51.01 | 51.48 | 22,417,602 | -0.07(-0.13%) |
Jun 15, 2012 | 51.14 | 51.69 | 50.93 | 51.54 | 44,157,336 | +0.68(+1.33%) |
Jun 14, 2012 | 50.08 | 51.10 | 50.00 | 50.87 | 27,352,778 | +0.93(+1.86%) |
Jun 13, 2012 | 50.13 | 50.57 | 49.72 | 49.94 | 24,375,746 | -0.39(-0.78%) |
Jun 12, 2012 | 50.01 | 50.49 | 49.93 | 50.33 | 22,864,922 | +0.61(+1.23%) |
Jun 11, 2012 | 50.55 | 50.70 | 49.66 | 49.72 | 29,111,812 | -0.35(-0.71%) |
Jun 08, 2012 | 49.60 | 50.12 | 49.22 | 50.07 | 29,297,714 | +0.09(+0.19%) |
Jun 07, 2012 | 50.16 | 50.31 | 49.77 | 49.98 | 29,722,172 | +0.32(+0.64%) |
Jun 06, 2012 | 48.54 | 49.70 | 48.36 | 49.66 | 38,555,948 | +1.60(+3.32%) |
Jun 05, 2012 | 48.06 | 48.49 | 47.77 | 48.06 | 28,602,808 | -0.14(-0.30%) |
Jun 04, 2012 | 48.37 | 48.47 | 47.82 | 48.21 | 28,595,064 | -0.06(-0.12%) |
Jun 01, 2012 | 48.23 | 48.66 | 47.98 | 48.26 | 36,927,032 | -0.44(-0.90%) |
May 31, 2012 | 49.48 | 49.64 | 48.57 | 48.70 | 62,880,984 | -0.72(-1.45%) |
May 30, 2012 | 50.22 | 50.41 | 49.30 | 49.42 | 31,633,274 | -1.33(-2.61%) |
May 29, 2012 | 51.19 | 51.19 | 50.37 | 50.75 | 25,720,894 | -0.09(-0.18%) |
May 25, 2012 | 51.32 | 51.38 | 50.59 | 50.84 | 20,595,696 | -0.33(-0.64%) |
May 24, 2012 | 50.97 | 51.27 | 50.61 | 51.17 | 22,786,532 | +0.35(+0.69%) |
May 23, 2012 | 50.66 | 50.84 | 49.53 | 50.81 | 28,386,108 | +0.06(+0.11%) |
May 22, 2012 | 50.88 | 51.31 | 50.49 | 50.76 | 22,264,022 | -0.06(-0.11%) |
May 21, 2012 | 50.43 | 50.87 | 50.21 | 50.81 | 22,167,816 | +0.35(+0.70%) |
May 18, 2012 | 51.02 | 51.24 | 50.19 | 50.46 | 35,111,828 | -0.27(-0.54%) |
May 17, 2012 | 50.88 | 51.17 | 50.59 | 50.73 | 28,577,638 | -0.16(-0.32%) |
May 16, 2012 | 50.76 | 51.50 | 50.66 | 50.89 | 24,268,208 | +0.24(+0.46%) |
May 15, 2012 | 50.79 | 51.24 | 50.50 | 50.66 | 25,440,470 | -0.20(-0.40%) |
May 14, 2012 | 50.96 | 51.07 | 50.76 | 50.86 | 20,465,374 | -0.61(-1.18%) |
May 11, 2012 | 51.22 | 51.90 | 51.12 | 51.47 | 19,475,900 | +0.16(+0.31%) |
May 10, 2012 | 51.64 | 51.77 | 51.13 | 51.31 | 21,367,944 | +0.06(+0.12%) |
May 09, 2012 | 51.08 | 51.72 | 50.98 | 51.25 | 28,331,822 | -0.44(-0.84%) |
May 08, 2012 | 51.52 | 51.83 | 51.00 | 51.68 | 31,871,584 | -0.28(-0.54%) |
May 07, 2012 | 51.85 | 52.16 | 51.73 | 51.97 | 19,536,986 | -0.06(-0.11%) |
May 04, 2012 | 52.35 | 52.48 | 51.92 | 52.02 | 24,476,104 | -0.66(-1.26%) |
May 03, 2012 | 53.12 | 53.14 | 52.48 | 52.69 | 16,254,112 | -0.34(-0.64%) |
May 02, 2012 | 53.25 | 53.30 | 52.80 | 53.03 | 18,058,716 | -0.52(-0.97%) |