Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.16 | 42.37 | 41.85 | 41.86 | 5,733,765 | -0.51(-1.20%) |
Jul 30, 2012 | 42.04 | 42.53 | 41.81 | 42.37 | 3,592,577 | +0.18(+0.44%) |
Jul 27, 2012 | 41.63 | 42.43 | 41.39 | 42.19 | 8,400,105 | +0.79(+1.92%) |
Jul 26, 2012 | 41.54 | 41.68 | 41.06 | 41.40 | 7,045,916 | +0.55(+1.34%) |
Jul 25, 2012 | 40.73 | 41.13 | 40.61 | 40.85 | 5,880,228 | +0.21(+0.52%) |
Jul 24, 2012 | 40.92 | 41.06 | 40.26 | 40.64 | 6,726,628 | -0.17(-0.42%) |
Jul 23, 2012 | 41.42 | 41.44 | 40.21 | 40.81 | 9,019,054 | -1.08(-2.59%) |
Jul 20, 2012 | 43.04 | 43.06 | 41.87 | 41.89 | 7,681,797 | -1.54(-3.55%) |
Jul 19, 2012 | 43.11 | 44.02 | 43.05 | 43.43 | 5,266,660 | +0.22(+0.50%) |
Jul 18, 2012 | 43.36 | 43.51 | 42.76 | 43.22 | 6,458,773 | -0.41(-0.94%) |
Jul 17, 2012 | 43.55 | 43.71 | 43.05 | 43.63 | 4,174,742 | +0.34(+0.79%) |
Jul 16, 2012 | 43.56 | 43.56 | 43.15 | 43.29 | 1,989,379 | -0.22(-0.50%) |
Jul 13, 2012 | 42.70 | 43.57 | 42.47 | 43.51 | 3,545,733 | +1.04(+2.45%) |
Jul 12, 2012 | 42.47 | 42.70 | 42.32 | 42.47 | 3,602,656 | -0.75(-1.73%) |
Jul 11, 2012 | 42.08 | 43.32 | 42.07 | 43.21 | 4,775,847 | +1.23(+2.93%) |
Jul 10, 2012 | 42.61 | 43.01 | 41.90 | 41.98 | 4,435,795 | -0.41(-0.96%) |
Jul 09, 2012 | 42.54 | 42.79 | 42.08 | 42.39 | 2,536,814 | -0.32(-0.76%) |
Jul 06, 2012 | 42.50 | 42.99 | 42.50 | 42.71 | 2,247,514 | -0.27(-0.64%) |
Jul 05, 2012 | 43.46 | 43.72 | 42.92 | 42.99 | 2,709,705 | -0.74(-1.69%) |
Jul 03, 2012 | 43.25 | 43.84 | 43.25 | 43.72 | 1,940,338 | +0.46(+1.06%) |
Jul 02, 2012 | 43.00 | 43.72 | 42.82 | 43.27 | 3,200,098 | +0.27(+0.62%) |
Jun 29, 2012 | 42.89 | 43.00 | 42.44 | 43.00 | 4,129,181 | +1.13(+2.69%) |
Jun 28, 2012 | 41.66 | 41.93 | 41.17 | 41.87 | 3,120,290 | -0.06(-0.15%) |
Jun 27, 2012 | 41.54 | 42.06 | 41.21 | 41.94 | 2,593,155 | +0.52(+1.26%) |
Jun 26, 2012 | 41.30 | 41.65 | 40.84 | 41.42 | 3,927,848 | +0.21(+0.51%) |
Jun 25, 2012 | 41.09 | 41.25 | 40.59 | 41.21 | 4,013,675 | -0.42(-1.00%) |
Jun 22, 2012 | 41.53 | 41.77 | 41.11 | 41.62 | 3,269,162 | +0.36(+0.87%) |
Jun 21, 2012 | 42.25 | 42.64 | 41.21 | 41.26 | 3,379,930 | -0.86(-2.04%) |
Jun 20, 2012 | 41.92 | 42.36 | 41.46 | 42.12 | 4,804,508 | +0.23(+0.54%) |
Jun 19, 2012 | 41.13 | 42.02 | 40.97 | 41.90 | 4,533,150 | +1.04(+2.55%) |
Jun 18, 2012 | 41.31 | 41.49 | 40.79 | 40.85 | 5,339,924 | -0.67(-1.61%) |
Jun 15, 2012 | 41.13 | 41.52 | 40.80 | 41.52 | 5,209,793 | +0.78(+1.92%) |
Jun 14, 2012 | 40.80 | 40.97 | 40.38 | 40.74 | 4,820,460 | +0.06(+0.16%) |
Jun 13, 2012 | 40.36 | 41.34 | 40.28 | 40.68 | 5,749,375 | +0.22(+0.54%) |
Jun 12, 2012 | 39.36 | 40.46 | 39.12 | 40.46 | 10,745,840 | -0.47(-1.15%) |
Jun 11, 2012 | 42.02 | 42.28 | 40.90 | 40.93 | 4,053,875 | -0.83(-1.99%) |
Jun 08, 2012 | 41.00 | 41.79 | 40.71 | 41.76 | 4,014,061 | +0.51(+1.23%) |
Jun 07, 2012 | 41.67 | 41.97 | 41.19 | 41.26 | 5,973,754 | -0.05(-0.12%) |
Jun 06, 2012 | 40.75 | 41.30 | 40.36 | 41.30 | 4,909,034 | +1.03(+2.57%) |
Jun 05, 2012 | 39.83 | 40.80 | 39.80 | 40.27 | 4,449,063 | +0.27(+0.69%) |
Jun 04, 2012 | 41.03 | 41.05 | 39.76 | 40.00 | 5,756,820 | -0.87(-2.12%) |
Jun 01, 2012 | 42.36 | 42.46 | 40.76 | 40.86 | 6,039,315 | -2.36(-5.45%) |
May 31, 2012 | 43.23 | 43.63 | 42.63 | 43.22 | 4,250,668 | +0.05(+0.11%) |
May 30, 2012 | 43.84 | 43.88 | 42.95 | 43.17 | 3,428,349 | -1.02(-2.31%) |
May 29, 2012 | 43.99 | 44.24 | 43.72 | 44.19 | 2,959,139 | +0.50(+1.14%) |
May 25, 2012 | 43.64 | 44.06 | 43.53 | 43.69 | 2,599,516 | -0.08(-0.18%) |
May 24, 2012 | 43.80 | 43.84 | 43.11 | 43.77 | 3,749,258 | +0.20(+0.47%) |
May 23, 2012 | 43.36 | 43.66 | 42.77 | 43.56 | 5,602,492 | -0.08(-0.18%) |
May 22, 2012 | 43.93 | 44.46 | 43.30 | 43.64 | 4,688,301 | -0.17(-0.39%) |
May 21, 2012 | 43.20 | 44.08 | 42.98 | 43.81 | 4,414,139 | +0.65(+1.52%) |
May 18, 2012 | 43.53 | 43.76 | 42.95 | 43.15 | 5,104,550 | -0.22(-0.50%) |
May 17, 2012 | 43.92 | 44.16 | 43.37 | 43.37 | 4,935,785 | -0.62(-1.41%) |
May 16, 2012 | 44.62 | 45.20 | 43.99 | 43.99 | 5,172,676 | -0.61(-1.37%) |
May 15, 2012 | 45.15 | 45.30 | 44.48 | 44.60 | 5,235,396 | -0.61(-1.35%) |
May 14, 2012 | 45.42 | 45.80 | 45.19 | 45.22 | 5,304,435 | -0.86(-1.86%) |
May 11, 2012 | 45.73 | 46.34 | 45.35 | 46.08 | 4,542,356 | -0.04(-0.08%) |
May 10, 2012 | 45.97 | 46.49 | 45.89 | 46.11 | 3,302,971 | +0.63(+1.39%) |
May 09, 2012 | 45.85 | 45.93 | 45.28 | 45.48 | 4,939,971 | -0.89(-1.91%) |
May 08, 2012 | 46.30 | 46.49 | 45.84 | 46.36 | 3,736,141 | -0.11(-0.24%) |
May 07, 2012 | 45.86 | 46.69 | 45.79 | 46.48 | 2,957,554 | +0.56(+1.21%) |
May 04, 2012 | 46.41 | 46.53 | 45.78 | 45.92 | 3,293,553 | -0.71(-1.52%) |
May 03, 2012 | 47.00 | 47.02 | 46.50 | 46.63 | 3,319,789 | -0.32(-0.69%) |
May 02, 2012 | 47.09 | 47.13 | 46.51 | 46.95 | 3,165,574 | -0.42(-0.89%) |