Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.17 | 44.24 | 43.95 | 44.10 | 9,151,260 | -0.05(-0.11%) |
Jul 30, 2012 | 44.01 | 44.32 | 43.96 | 44.14 | 6,806,843 | +0.12(+0.28%) |
Jul 27, 2012 | 43.67 | 44.31 | 43.67 | 44.02 | 7,909,306 | +0.49(+1.13%) |
Jul 26, 2012 | 43.61 | 43.89 | 43.32 | 43.53 | 7,957,923 | +0.35(+0.81%) |
Jul 25, 2012 | 43.36 | 43.43 | 42.95 | 43.18 | 5,201,688 | -0.01(-0.02%) |
Jul 24, 2012 | 43.42 | 43.50 | 42.92 | 43.19 | 10,285,814 | -0.18(-0.40%) |
Jul 23, 2012 | 43.13 | 43.46 | 43.03 | 43.36 | 8,136,341 | -0.26(-0.60%) |
Jul 20, 2012 | 43.52 | 43.73 | 43.40 | 43.62 | 9,145,691 | -0.15(-0.34%) |
Jul 19, 2012 | 44.26 | 44.26 | 43.48 | 43.77 | 11,208,847 | -0.37(-0.84%) |
Jul 18, 2012 | 44.34 | 44.41 | 43.98 | 44.14 | 9,744,059 | -0.34(-0.77%) |
Jul 17, 2012 | 44.23 | 44.62 | 43.93 | 44.49 | 11,134,320 | +0.37(+0.84%) |
Jul 16, 2012 | 43.88 | 44.19 | 43.87 | 44.12 | 8,459,836 | +0.17(+0.38%) |
Jul 13, 2012 | 43.53 | 44.02 | 43.50 | 43.95 | 7,468,075 | +0.47(+1.08%) |
Jul 12, 2012 | 42.99 | 43.66 | 42.91 | 43.48 | 16,729,457 | +0.19(+0.44%) |
Jul 11, 2012 | 43.22 | 43.40 | 42.98 | 43.29 | 13,075,325 | +0.07(+0.16%) |
Jul 10, 2012 | 43.87 | 43.93 | 43.00 | 43.22 | 15,583,019 | -0.52(-1.19%) |
Jul 09, 2012 | 43.69 | 43.77 | 43.47 | 43.74 | 8,013,351 | +0.09(+0.20%) |
Jul 06, 2012 | 43.28 | 43.73 | 43.17 | 43.65 | 5,833,498 | +0.06(+0.14%) |
Jul 05, 2012 | 43.75 | 43.87 | 43.47 | 43.59 | 6,997,002 | -0.20(-0.46%) |
Jul 03, 2012 | 43.70 | 43.93 | 43.53 | 43.79 | 6,898,763 | +0.24(+0.56%) |
Jul 02, 2012 | 43.32 | 43.58 | 43.07 | 43.55 | 9,057,241 | +0.46(+1.07%) |
Jun 29, 2012 | 42.81 | 43.15 | 42.69 | 43.09 | 15,347,207 | +0.95(+2.26%) |
Jun 28, 2012 | 41.58 | 42.18 | 41.37 | 42.13 | 10,487,012 | +0.35(+0.84%) |
Jun 27, 2012 | 41.62 | 41.82 | 41.45 | 41.78 | 11,634,822 | +0.26(+0.63%) |
Jun 26, 2012 | 41.46 | 41.69 | 41.21 | 41.52 | 9,685,593 | +0.18(+0.44%) |
Jun 25, 2012 | 41.11 | 41.44 | 41.06 | 41.34 | 10,709,220 | -0.23(-0.55%) |
Jun 22, 2012 | 41.74 | 41.82 | 41.31 | 41.57 | 9,186,694 | +0.04(+0.09%) |
Jun 21, 2012 | 42.25 | 42.33 | 41.48 | 41.53 | 13,202,788 | -0.66(-1.57%) |
Jun 20, 2012 | 42.29 | 42.38 | 41.96 | 42.20 | 12,480,917 | -0.05(-0.13%) |
Jun 19, 2012 | 42.28 | 42.51 | 41.95 | 42.25 | 10,445,424 | +0.20(+0.47%) |
Jun 18, 2012 | 41.49 | 42.23 | 41.49 | 42.05 | 10,781,958 | +0.33(+0.78%) |
Jun 15, 2012 | 41.65 | 41.78 | 41.39 | 41.73 | 9,784,740 | +0.26(+0.63%) |
Jun 14, 2012 | 41.02 | 41.63 | 40.90 | 41.47 | 12,364,177 | +0.55(+1.36%) |
Jun 13, 2012 | 40.97 | 41.40 | 40.74 | 40.91 | 9,464,622 | -0.19(-0.47%) |
Jun 12, 2012 | 40.86 | 41.19 | 40.54 | 41.11 | 13,989,970 | +0.38(+0.94%) |
Jun 11, 2012 | 41.89 | 41.95 | 40.67 | 40.72 | 15,444,671 | -0.81(-1.96%) |
Jun 08, 2012 | 40.98 | 41.54 | 40.89 | 41.54 | 9,618,052 | +0.51(+1.25%) |
Jun 07, 2012 | 41.65 | 41.73 | 40.92 | 41.02 | 12,742,846 | -0.20(-0.49%) |
Jun 06, 2012 | 40.61 | 41.24 | 40.52 | 41.23 | 13,617,806 | +0.87(+2.14%) |
Jun 05, 2012 | 39.45 | 40.46 | 39.44 | 40.36 | 14,204,754 | +0.78(+1.97%) |
Jun 04, 2012 | 39.88 | 39.98 | 39.33 | 39.58 | 11,985,357 | -0.28(-0.70%) |
Jun 01, 2012 | 40.26 | 40.43 | 39.81 | 39.86 | 14,697,358 | -1.04(-2.53%) |
May 31, 2012 | 40.69 | 41.21 | 40.29 | 40.90 | 11,456,031 | +0.25(+0.62%) |
May 30, 2012 | 41.27 | 41.33 | 40.64 | 40.64 | 17,501,244 | -0.97(-2.33%) |
May 29, 2012 | 41.37 | 41.62 | 41.17 | 41.61 | 8,767,135 | +0.56(+1.37%) |
May 25, 2012 | 41.20 | 41.33 | 40.90 | 41.05 | 6,729,631 | -0.12(-0.29%) |
May 24, 2012 | 41.14 | 41.39 | 40.74 | 41.17 | 7,810,945 | +0.13(+0.31%) |
May 23, 2012 | 40.70 | 41.09 | 40.27 | 41.05 | 10,312,592 | +0.17(+0.42%) |
May 22, 2012 | 40.85 | 41.14 | 40.70 | 40.87 | 9,850,212 | +0.09(+0.21%) |
May 21, 2012 | 40.00 | 40.88 | 39.99 | 40.78 | 14,579,069 | +0.82(+2.06%) |
May 18, 2012 | 40.51 | 40.70 | 39.85 | 39.96 | 16,826,620 | -0.41(-1.03%) |
May 17, 2012 | 41.49 | 41.58 | 40.38 | 40.38 | 21,919,552 | -1.15(-2.77%) |
May 16, 2012 | 42.20 | 42.22 | 41.52 | 41.53 | 9,586,120 | -0.51(-1.22%) |
May 15, 2012 | 42.29 | 42.29 | 41.91 | 42.04 | 9,050,664 | -0.21(-0.49%) |
May 14, 2012 | 42.36 | 42.59 | 42.20 | 42.25 | 11,463,555 | -0.52(-1.22%) |
May 11, 2012 | 42.41 | 42.90 | 42.31 | 42.77 | 8,385,111 | +0.18(+0.42%) |
May 10, 2012 | 42.90 | 42.91 | 42.39 | 42.59 | 12,766,224 | -0.04(-0.09%) |
May 09, 2012 | 42.35 | 42.88 | 42.25 | 42.63 | 10,582,024 | -0.10(-0.23%) |
May 08, 2012 | 42.53 | 42.77 | 42.31 | 42.73 | 7,466,274 | -0.04(-0.09%) |
May 07, 2012 | 42.43 | 42.89 | 42.34 | 42.77 | 8,770,116 | +0.24(+0.57%) |
May 04, 2012 | 42.76 | 42.77 | 42.41 | 42.53 | 7,066,910 | -0.33(-0.76%) |
May 03, 2012 | 43.11 | 43.28 | 42.86 | 42.86 | 8,745,040 | -0.15(-0.34%) |
May 02, 2012 | 42.86 | 43.10 | 42.64 | 43.00 | 7,503,748 | -0.07(-0.16%) |