Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.13 | 48.38 | 47.75 | 48.02 | 1,343,593 | -0.26(-0.54%) |
Jul 30, 2012 | 47.53 | 48.33 | 47.47 | 48.28 | 1,097,565 | +0.79(+1.67%) |
Jul 27, 2012 | 47.43 | 48.62 | 47.01 | 47.49 | 1,110,019 | +0.19(+0.40%) |
Jul 26, 2012 | 47.60 | 48.06 | 46.36 | 47.30 | 1,960,562 | +0.68(+1.46%) |
Jul 25, 2012 | 46.77 | 47.51 | 46.19 | 46.62 | 958,661 | +0.05(+0.10%) |
Jul 24, 2012 | 47.18 | 47.39 | 46.24 | 46.57 | 790,953 | -0.38(-0.82%) |
Jul 23, 2012 | 46.87 | 47.09 | 46.55 | 46.95 | 908,998 | -0.84(-1.75%) |
Jul 20, 2012 | 47.30 | 48.00 | 47.20 | 47.79 | 779,363 | +0.09(+0.19%) |
Jul 19, 2012 | 48.81 | 48.81 | 47.47 | 47.70 | 1,165,834 | -0.79(-1.63%) |
Jul 18, 2012 | 48.83 | 48.90 | 48.21 | 48.49 | 857,360 | -0.40(-0.82%) |
Jul 17, 2012 | 48.72 | 49.01 | 47.91 | 48.89 | 950,974 | +0.50(+1.03%) |
Jul 16, 2012 | 48.57 | 48.70 | 48.15 | 48.39 | 567,489 | -0.21(-0.43%) |
Jul 13, 2012 | 47.99 | 48.65 | 47.70 | 48.60 | 584,446 | +0.70(+1.46%) |
Jul 12, 2012 | 47.56 | 48.29 | 46.96 | 47.90 | 1,186,547 | +0.06(+0.13%) |
Jul 11, 2012 | 48.27 | 48.57 | 47.56 | 47.84 | 1,184,451 | -0.46(-0.95%) |
Jul 10, 2012 | 49.96 | 49.96 | 48.04 | 48.29 | 854,211 | -1.31(-2.64%) |
Jul 09, 2012 | 49.88 | 49.88 | 49.31 | 49.60 | 902,454 | -0.12(-0.23%) |
Jul 06, 2012 | 49.17 | 49.81 | 49.09 | 49.72 | 637,891 | +0.02(+0.05%) |
Jul 05, 2012 | 49.83 | 50.00 | 49.36 | 49.70 | 606,902 | -0.30(-0.60%) |
Jul 03, 2012 | 49.32 | 50.06 | 49.04 | 49.99 | 454,585 | +0.79(+1.61%) |
Jul 02, 2012 | 50.37 | 50.37 | 46.51 | 49.20 | 833,218 | +0.27(+0.56%) |
Jun 29, 2012 | 48.20 | 48.96 | 47.77 | 48.93 | 1,447,200 | +1.82(+3.87%) |
Jun 28, 2012 | 46.01 | 47.10 | 45.63 | 47.10 | 956,340 | +0.91(+1.98%) |
Jun 27, 2012 | 46.09 | 46.48 | 45.79 | 46.19 | 746,068 | +0.17(+0.37%) |
Jun 26, 2012 | 45.04 | 46.37 | 45.03 | 46.02 | 993,404 | +1.08(+2.41%) |
Jun 25, 2012 | 45.14 | 45.41 | 44.55 | 44.94 | 926,226 | -0.73(-1.60%) |
Jun 22, 2012 | 45.79 | 45.96 | 45.19 | 45.67 | 828,434 | +0.18(+0.39%) |
Jun 21, 2012 | 46.51 | 46.57 | 45.30 | 45.49 | 941,090 | -0.89(-1.91%) |
Jun 20, 2012 | 46.41 | 47.29 | 46.23 | 46.38 | 892,458 | -0.19(-0.42%) |
Jun 19, 2012 | 46.15 | 46.93 | 45.95 | 46.57 | 1,169,437 | +0.53(+1.16%) |
Jun 18, 2012 | 45.00 | 46.15 | 44.88 | 46.04 | 921,913 | +0.77(+1.69%) |
Jun 15, 2012 | 44.96 | 45.28 | 44.64 | 45.27 | 2,235,217 | +0.37(+0.83%) |
Jun 14, 2012 | 44.35 | 45.11 | 44.26 | 44.90 | 1,378,070 | +0.57(+1.28%) |
Jun 13, 2012 | 44.90 | 45.08 | 44.04 | 44.34 | 1,168,746 | -0.62(-1.38%) |
Jun 12, 2012 | 44.61 | 45.05 | 44.21 | 44.96 | 1,281,162 | +0.71(+1.61%) |
Jun 11, 2012 | 46.34 | 46.41 | 44.18 | 44.24 | 1,126,583 | -1.71(-3.73%) |
Jun 08, 2012 | 45.11 | 45.96 | 44.90 | 45.96 | 872,744 | +0.86(+1.91%) |
Jun 07, 2012 | 46.10 | 46.22 | 44.99 | 45.10 | 1,267,568 | -0.48(-1.05%) |
Jun 06, 2012 | 44.70 | 45.59 | 44.41 | 45.58 | 1,138,578 | +1.48(+3.35%) |
Jun 05, 2012 | 43.10 | 44.20 | 42.93 | 44.10 | 1,705,567 | +1.00(+2.33%) |
Jun 04, 2012 | 43.81 | 44.15 | 42.75 | 43.10 | 2,091,994 | -0.84(-1.92%) |
Jun 01, 2012 | 45.02 | 45.33 | 43.86 | 43.94 | 2,134,177 | -1.65(-3.61%) |
May 31, 2012 | 44.90 | 46.02 | 44.48 | 45.59 | 7,033,558 | +0.67(+1.50%) |
May 30, 2012 | 45.64 | 45.72 | 44.76 | 44.91 | 2,444,551 | -1.32(-2.87%) |
May 29, 2012 | 45.76 | 46.35 | 45.56 | 46.24 | 2,662,688 | +0.95(+2.11%) |
May 25, 2012 | 45.79 | 45.79 | 45.16 | 45.28 | 1,362,692 | -0.37(-0.81%) |
May 24, 2012 | 45.39 | 46.06 | 44.92 | 45.66 | 1,214,706 | +0.01(+0.01%) |
May 23, 2012 | 45.21 | 45.65 | 44.83 | 45.65 | 1,506,217 | +0.01(+0.03%) |
May 22, 2012 | 45.55 | 46.01 | 45.35 | 45.64 | 1,771,834 | +0.09(+0.20%) |
May 21, 2012 | 44.21 | 45.79 | 44.03 | 45.55 | 1,778,025 | +1.50(+3.41%) |
May 18, 2012 | 45.43 | 45.52 | 43.88 | 44.04 | 2,280,749 | -1.28(-2.83%) |
May 17, 2012 | 47.37 | 47.48 | 45.13 | 45.33 | 2,249,237 | -1.96(-4.14%) |
May 16, 2012 | 47.73 | 48.37 | 47.28 | 47.28 | 1,776,595 | -0.37(-0.78%) |
May 15, 2012 | 48.07 | 48.21 | 47.39 | 47.65 | 1,531,463 | -0.53(-1.11%) |
May 14, 2012 | 48.59 | 48.80 | 48.15 | 48.19 | 1,395,862 | -0.88(-1.80%) |
May 11, 2012 | 48.94 | 49.49 | 48.74 | 49.07 | 1,184,507 | -0.27(-0.54%) |
May 10, 2012 | 49.60 | 49.76 | 48.86 | 49.34 | 1,187,283 | +0.10(+0.20%) |
May 09, 2012 | 48.83 | 49.65 | 48.76 | 49.24 | 866,433 | -0.22(-0.44%) |
May 08, 2012 | 48.99 | 49.64 | 48.75 | 49.46 | 1,620,646 | +0.21(+0.42%) |
May 07, 2012 | 48.70 | 49.33 | 48.63 | 49.25 | 1,796,746 | +0.28(+0.57%) |
May 04, 2012 | 49.63 | 49.73 | 48.74 | 48.97 | 1,752,448 | -0.82(-1.65%) |
May 03, 2012 | 50.45 | 50.59 | 49.78 | 49.79 | 1,210,400 | -0.44(-0.87%) |
May 02, 2012 | 50.16 | 50.77 | 49.66 | 50.23 | 1,341,444 | -0.40(-0.79%) |