Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.69 | 53.87 | 53.34 | 53.37 | 19,877,534 | -0.44(-0.81%) |
Jul 30, 2012 | 53.64 | 53.98 | 53.52 | 53.81 | 18,197,630 | +0.07(+0.13%) |
Jul 27, 2012 | 53.21 | 53.99 | 52.54 | 53.74 | 39,196,056 | +0.57(+1.08%) |
Jul 26, 2012 | 52.58 | 53.28 | 52.40 | 53.17 | 31,159,700 | +0.79(+1.50%) |
Jul 25, 2012 | 52.32 | 52.58 | 52.03 | 52.38 | 26,956,034 | +0.41(+0.78%) |
Jul 24, 2012 | 52.37 | 52.40 | 51.32 | 51.98 | 22,696,682 | -0.39(-0.74%) |
Jul 23, 2012 | 52.11 | 52.52 | 51.83 | 52.37 | 22,124,114 | -0.45(-0.86%) |
Jul 20, 2012 | 52.77 | 52.94 | 52.40 | 52.82 | 27,399,330 | -0.16(-0.30%) |
Jul 19, 2012 | 52.86 | 53.09 | 52.62 | 52.98 | 24,248,866 | +0.00(+0.00%) |
Jul 18, 2012 | 52.45 | 52.99 | 52.28 | 52.98 | 23,111,838 | +0.30(+0.56%) |
Jul 17, 2012 | 52.35 | 52.74 | 51.68 | 52.69 | 22,877,282 | +0.42(+0.80%) |
Jul 16, 2012 | 52.13 | 52.50 | 52.03 | 52.27 | 18,337,160 | -0.26(-0.49%) |
Jul 13, 2012 | 51.90 | 52.59 | 51.78 | 52.53 | 22,198,858 | +0.83(+1.60%) |
Jul 12, 2012 | 51.26 | 51.96 | 51.20 | 51.70 | 25,329,558 | -0.16(-0.31%) |
Jul 11, 2012 | 51.30 | 52.04 | 51.16 | 51.86 | 29,839,062 | +0.78(+1.53%) |
Jul 10, 2012 | 51.67 | 51.86 | 50.90 | 51.08 | 22,953,576 | -0.33(-0.65%) |
Jul 09, 2012 | 51.94 | 51.96 | 51.02 | 51.41 | 36,387,072 | -0.71(-1.36%) |
Jul 06, 2012 | 51.78 | 52.26 | 51.75 | 52.11 | 21,578,152 | -0.47(-0.90%) |
Jul 05, 2012 | 52.44 | 52.88 | 52.33 | 52.59 | 17,568,974 | -0.44(-0.82%) |
Jul 03, 2012 | 52.66 | 53.02 | 52.62 | 53.02 | 15,932,101 | +0.58(+1.10%) |
Jul 02, 2012 | 52.51 | 52.53 | 51.95 | 52.45 | 23,509,434 | -0.14(-0.27%) |
Jun 29, 2012 | 52.10 | 52.67 | 51.91 | 52.59 | 40,529,856 | +1.52(+2.97%) |
Jun 28, 2012 | 50.80 | 51.29 | 50.40 | 51.07 | 31,145,288 | -0.06(-0.12%) |
Jun 27, 2012 | 50.89 | 51.41 | 50.83 | 51.13 | 24,898,104 | +0.49(+0.97%) |
Jun 26, 2012 | 50.09 | 50.99 | 49.91 | 50.64 | 37,187,416 | +0.71(+1.43%) |
Jun 25, 2012 | 49.91 | 50.05 | 49.03 | 49.93 | 46,806,052 | -0.53(-1.06%) |
Jun 22, 2012 | 50.81 | 51.14 | 50.46 | 50.46 | 137,909,264 | +0.00(+0.00%) |
Jun 21, 2012 | 52.26 | 52.46 | 50.42 | 50.46 | 54,920,116 | -1.76(-3.37%) |
Jun 20, 2012 | 51.87 | 52.48 | 51.66 | 52.22 | 37,872,896 | +0.30(+0.58%) |
Jun 19, 2012 | 51.46 | 52.01 | 51.20 | 51.92 | 34,257,588 | +0.84(+1.65%) |
Jun 18, 2012 | 50.71 | 51.12 | 50.61 | 51.08 | 22,593,704 | -0.07(-0.13%) |
Jun 15, 2012 | 50.74 | 51.28 | 50.53 | 51.14 | 44,504,212 | +0.67(+1.33%) |
Jun 14, 2012 | 49.69 | 50.70 | 49.61 | 50.47 | 27,567,648 | +0.92(+1.86%) |
Jun 13, 2012 | 49.74 | 50.17 | 49.34 | 49.55 | 24,567,230 | -0.39(-0.78%) |
Jun 12, 2012 | 49.62 | 50.09 | 49.55 | 49.94 | 23,044,538 | +0.61(+1.23%) |
Jun 11, 2012 | 50.16 | 50.30 | 49.27 | 49.33 | 29,340,500 | -0.35(-0.71%) |
Jun 08, 2012 | 49.21 | 49.73 | 48.83 | 49.68 | 29,527,862 | +0.09(+0.19%) |
Jun 07, 2012 | 49.77 | 49.92 | 49.38 | 49.59 | 29,955,654 | +0.31(+0.64%) |
Jun 06, 2012 | 48.16 | 49.31 | 47.98 | 49.27 | 38,858,824 | +1.59(+3.32%) |
Jun 05, 2012 | 47.68 | 48.11 | 47.40 | 47.69 | 28,827,496 | -0.14(-0.30%) |
Jun 04, 2012 | 47.99 | 48.09 | 47.44 | 47.83 | 28,819,692 | -0.06(-0.12%) |
Jun 01, 2012 | 47.86 | 48.28 | 47.61 | 47.89 | 37,217,112 | -0.44(-0.90%) |
May 31, 2012 | 49.09 | 49.25 | 48.19 | 48.32 | 63,374,944 | -0.71(-1.45%) |
May 30, 2012 | 49.83 | 50.01 | 48.91 | 49.04 | 31,881,770 | -1.32(-2.61%) |
May 29, 2012 | 50.79 | 50.79 | 49.98 | 50.35 | 25,922,946 | -0.09(-0.18%) |
May 25, 2012 | 50.92 | 50.98 | 50.20 | 50.44 | 20,757,484 | -0.33(-0.64%) |
May 24, 2012 | 50.57 | 50.87 | 50.21 | 50.77 | 22,965,532 | +0.35(+0.69%) |
May 23, 2012 | 50.26 | 50.44 | 49.14 | 50.42 | 28,609,094 | +0.06(+0.11%) |
May 22, 2012 | 50.48 | 50.91 | 50.10 | 50.36 | 22,438,916 | -0.06(-0.11%) |
May 21, 2012 | 50.04 | 50.47 | 49.82 | 50.42 | 22,341,956 | +0.35(+0.70%) |
May 18, 2012 | 50.62 | 50.84 | 49.80 | 50.07 | 35,387,652 | -0.27(-0.54%) |
May 17, 2012 | 50.49 | 50.77 | 50.20 | 50.34 | 28,802,128 | -0.16(-0.32%) |
May 16, 2012 | 50.37 | 51.10 | 50.26 | 50.50 | 24,458,846 | +0.23(+0.46%) |
May 15, 2012 | 50.39 | 50.84 | 50.10 | 50.26 | 25,640,318 | -0.20(-0.40%) |
May 14, 2012 | 50.56 | 50.68 | 50.37 | 50.47 | 20,626,138 | -0.60(-1.18%) |
May 11, 2012 | 50.82 | 51.49 | 50.73 | 51.07 | 19,628,892 | +0.16(+0.31%) |
May 10, 2012 | 51.24 | 51.37 | 50.73 | 50.91 | 21,535,800 | +0.06(+0.12%) |
May 09, 2012 | 50.68 | 51.31 | 50.59 | 50.85 | 28,554,382 | -0.43(-0.85%) |
May 08, 2012 | 51.12 | 51.43 | 50.61 | 51.28 | 32,121,952 | -0.28(-0.54%) |
May 07, 2012 | 51.45 | 51.75 | 51.33 | 51.56 | 19,690,458 | -0.05(-0.11%) |
May 04, 2012 | 51.95 | 52.07 | 51.51 | 51.62 | 24,668,376 | -0.66(-1.26%) |
May 03, 2012 | 52.71 | 52.73 | 52.07 | 52.28 | 16,381,796 | -0.34(-0.64%) |
May 02, 2012 | 52.83 | 52.89 | 52.39 | 52.61 | 18,200,576 | -0.51(-0.97%) |