Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.91 | 50.13 | 49.80 | 49.89 | 14,310,573 | -0.17(-0.33%) |
Jul 30, 2012 | 50.00 | 50.20 | 49.84 | 50.05 | 11,626,588 | -0.05(-0.10%) |
Jul 27, 2012 | 49.69 | 50.22 | 49.65 | 50.10 | 19,447,312 | +0.56(+1.13%) |
Jul 26, 2012 | 49.22 | 49.71 | 49.16 | 49.54 | 22,767,154 | +0.87(+1.79%) |
Jul 25, 2012 | 48.77 | 49.02 | 48.57 | 48.67 | 13,711,402 | +0.13(+0.27%) |
Jul 24, 2012 | 49.08 | 49.19 | 48.29 | 48.54 | 16,853,074 | -0.55(-1.12%) |
Jul 23, 2012 | 49.11 | 49.23 | 48.76 | 49.09 | 16,329,900 | -0.37(-0.76%) |
Jul 20, 2012 | 49.98 | 49.99 | 49.26 | 49.46 | 19,377,188 | -0.65(-1.29%) |
Jul 19, 2012 | 49.91 | 50.23 | 49.71 | 50.11 | 18,730,594 | +0.12(+0.23%) |
Jul 18, 2012 | 49.54 | 50.06 | 49.48 | 50.00 | 21,667,120 | +0.27(+0.54%) |
Jul 17, 2012 | 48.89 | 49.86 | 48.73 | 49.73 | 33,579,648 | +0.40(+0.80%) |
Jul 16, 2012 | 49.35 | 49.53 | 49.27 | 49.33 | 17,928,582 | -0.12(-0.23%) |
Jul 13, 2012 | 48.86 | 49.54 | 48.81 | 49.45 | 18,221,136 | +0.65(+1.33%) |
Jul 12, 2012 | 48.73 | 49.10 | 48.60 | 48.80 | 22,852,596 | -0.14(-0.28%) |
Jul 11, 2012 | 49.03 | 49.09 | 48.81 | 48.94 | 16,686,215 | +0.01(+0.03%) |
Jul 10, 2012 | 48.99 | 49.08 | 48.82 | 48.92 | 17,832,254 | +0.07(+0.15%) |
Jul 09, 2012 | 48.82 | 48.98 | 48.74 | 48.85 | 17,324,184 | +0.10(+0.21%) |
Jul 06, 2012 | 48.66 | 48.92 | 48.55 | 48.75 | 13,539,277 | -0.10(-0.21%) |
Jul 05, 2012 | 48.95 | 49.12 | 48.85 | 48.85 | 16,452,713 | -0.19(-0.38%) |
Jul 03, 2012 | 48.98 | 49.10 | 48.81 | 49.04 | 12,352,094 | +0.03(+0.06%) |
Jul 02, 2012 | 48.69 | 49.01 | 48.53 | 49.01 | 17,417,854 | +0.32(+0.65%) |
Jun 29, 2012 | 48.50 | 48.79 | 48.44 | 48.69 | 25,123,144 | +0.45(+0.93%) |
Jun 28, 2012 | 48.08 | 48.29 | 47.88 | 48.24 | 16,803,998 | +0.07(+0.15%) |
Jun 27, 2012 | 47.87 | 48.43 | 47.83 | 48.17 | 24,412,156 | +0.30(+0.63%) |
Jun 26, 2012 | 47.97 | 48.06 | 47.86 | 47.87 | 15,401,261 | -0.06(-0.12%) |
Jun 25, 2012 | 47.75 | 48.02 | 47.67 | 47.93 | 19,037,682 | -0.09(-0.20%) |
Jun 22, 2012 | 48.04 | 48.27 | 47.94 | 48.02 | 26,323,076 | +0.17(+0.36%) |
Jun 21, 2012 | 47.96 | 48.27 | 47.68 | 47.85 | 34,056,836 | -0.44(-0.91%) |
Jun 20, 2012 | 48.13 | 48.29 | 47.90 | 48.29 | 29,464,704 | +0.20(+0.42%) |
Jun 19, 2012 | 47.78 | 48.26 | 47.83 | 48.09 | 32,766,500 | +0.30(+0.63%) |
Jun 18, 2012 | 47.44 | 47.85 | 47.44 | 47.78 | 35,728,724 | +0.21(+0.44%) |
Jun 15, 2012 | 47.50 | 47.64 | 47.21 | 47.57 | 36,065,204 | +0.40(+0.86%) |
Jun 14, 2012 | 46.38 | 47.39 | 46.33 | 47.17 | 47,612,288 | +0.72(+1.55%) |
Jun 13, 2012 | 46.30 | 46.63 | 45.53 | 46.45 | 136,585,632 | +0.99(+2.17%) |
Jun 12, 2012 | 44.80 | 45.60 | 44.56 | 45.46 | 36,984,076 | +0.69(+1.55%) |
Jun 11, 2012 | 45.38 | 45.43 | 44.76 | 44.77 | 16,963,762 | -0.62(-1.37%) |
Jun 08, 2012 | 45.07 | 45.43 | 44.92 | 45.39 | 15,609,051 | +0.13(+0.29%) |
Jun 07, 2012 | 45.53 | 45.55 | 45.05 | 45.26 | 17,981,248 | +0.00(+0.00%) |
Jun 06, 2012 | 44.75 | 45.26 | 44.60 | 45.26 | 16,043,045 | +0.43(+0.95%) |
Jun 05, 2012 | 44.80 | 44.96 | 44.68 | 44.84 | 13,214,936 | -0.09(-0.21%) |
Jun 04, 2012 | 44.71 | 45.01 | 44.60 | 44.93 | 12,769,755 | +0.40(+0.91%) |
Jun 01, 2012 | 44.71 | 44.91 | 44.48 | 44.53 | 16,732,452 | -0.47(-1.04%) |
May 31, 2012 | 44.94 | 45.31 | 44.79 | 44.99 | 18,450,868 | +0.16(+0.35%) |
May 30, 2012 | 44.93 | 44.97 | 44.68 | 44.84 | 13,063,167 | -0.27(-0.61%) |
May 29, 2012 | 45.29 | 45.35 | 44.90 | 45.11 | 14,001,924 | +0.06(+0.13%) |
May 25, 2012 | 45.32 | 45.39 | 44.89 | 45.05 | 15,551,994 | -0.43(-0.93%) |
May 24, 2012 | 45.33 | 45.65 | 45.26 | 45.48 | 12,916,872 | +0.32(+0.70%) |
May 23, 2012 | 45.25 | 45.50 | 44.88 | 45.16 | 15,787,595 | -0.18(-0.39%) |
May 22, 2012 | 45.25 | 45.54 | 45.20 | 45.34 | 11,781,571 | +0.04(+0.08%) |
May 21, 2012 | 45.15 | 45.56 | 45.15 | 45.30 | 12,309,301 | +0.09(+0.19%) |
May 18, 2012 | 45.59 | 45.62 | 45.03 | 45.22 | 19,307,984 | -0.14(-0.31%) |
May 17, 2012 | 45.47 | 45.68 | 45.31 | 45.36 | 11,199,556 | -0.11(-0.25%) |
May 16, 2012 | 45.53 | 45.63 | 45.30 | 45.47 | 14,035,967 | +0.07(+0.16%) |
May 15, 2012 | 45.47 | 45.78 | 45.26 | 45.40 | 11,908,536 | -0.23(-0.50%) |
May 14, 2012 | 45.70 | 45.75 | 45.37 | 45.63 | 55,603,316 | -0.29(-0.64%) |
May 11, 2012 | 45.99 | 46.39 | 45.85 | 45.92 | 52,992,876 | -0.16(-0.36%) |
May 10, 2012 | 46.26 | 46.29 | 45.96 | 46.09 | 10,712,577 | +0.21(+0.45%) |
May 09, 2012 | 46.10 | 46.31 | 45.86 | 45.88 | 14,923,485 | -0.50(-1.08%) |
May 08, 2012 | 46.17 | 46.38 | 46.07 | 46.38 | 17,360,566 | +0.13(+0.28%) |
May 07, 2012 | 46.09 | 46.41 | 46.05 | 46.25 | 11,685,649 | +0.04(+0.09%) |
May 04, 2012 | 46.53 | 46.60 | 46.21 | 46.21 | 14,435,070 | -0.43(-0.92%) |
May 03, 2012 | 46.68 | 46.74 | 46.49 | 46.64 | 14,539,586 | +0.01(+0.02%) |
May 02, 2012 | 46.52 | 46.63 | 46.28 | 46.63 | 11,698,022 | +0.08(+0.17%) |