Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.36 | 53.51 | 53.04 | 53.12 | 2,605,281 | -0.45(-0.84%) |
Jul 30, 2012 | 52.68 | 53.60 | 52.25 | 53.57 | 3,147,540 | +0.77(+1.46%) |
Jul 27, 2012 | 52.23 | 52.99 | 51.90 | 52.80 | 2,953,635 | +0.80(+1.54%) |
Jul 26, 2012 | 52.29 | 52.54 | 51.51 | 52.00 | 3,598,642 | +0.71(+1.39%) |
Jul 25, 2012 | 51.60 | 51.66 | 50.74 | 51.29 | 2,922,034 | -0.22(-0.42%) |
Jul 24, 2012 | 50.94 | 51.61 | 50.50 | 51.50 | 2,948,720 | +0.34(+0.66%) |
Jul 23, 2012 | 51.39 | 51.57 | 51.09 | 51.17 | 2,313,644 | -0.80(-1.54%) |
Jul 20, 2012 | 51.73 | 52.43 | 51.69 | 51.97 | 1,193,691 | -0.29(-0.55%) |
Jul 19, 2012 | 52.06 | 52.44 | 51.76 | 52.26 | 1,421,845 | +0.00(+0.00%) |
Jul 18, 2012 | 51.28 | 52.31 | 51.28 | 52.26 | 1,284,834 | +0.79(+1.54%) |
Jul 17, 2012 | 51.01 | 51.60 | 50.53 | 51.46 | 1,232,984 | +0.51(+1.01%) |
Jul 16, 2012 | 50.98 | 51.17 | 50.60 | 50.95 | 1,103,564 | -0.24(-0.47%) |
Jul 13, 2012 | 50.17 | 51.19 | 50.05 | 51.19 | 1,418,391 | +1.31(+2.62%) |
Jul 12, 2012 | 50.15 | 50.33 | 49.64 | 49.88 | 1,283,813 | -0.53(-1.05%) |
Jul 11, 2012 | 50.72 | 50.74 | 50.24 | 50.41 | 1,519,154 | -0.21(-0.41%) |
Jul 10, 2012 | 51.21 | 51.59 | 50.39 | 50.62 | 1,271,100 | -0.43(-0.83%) |
Jul 09, 2012 | 50.94 | 51.13 | 50.66 | 51.04 | 1,047,233 | +0.11(+0.22%) |
Jul 06, 2012 | 50.91 | 51.00 | 50.56 | 50.93 | 1,124,349 | -0.37(-0.72%) |
Jul 05, 2012 | 51.18 | 51.46 | 51.08 | 51.30 | 1,151,161 | -0.01(-0.02%) |
Jul 03, 2012 | 51.04 | 51.50 | 50.93 | 51.31 | 826,657 | +0.32(+0.63%) |
Jul 02, 2012 | 51.24 | 51.40 | 50.68 | 50.99 | 1,619,775 | -0.20(-0.39%) |
Jun 29, 2012 | 50.04 | 51.20 | 50.04 | 51.19 | 2,126,932 | +1.65(+3.34%) |
Jun 28, 2012 | 49.49 | 49.60 | 49.10 | 49.54 | 1,687,598 | -0.32(-0.64%) |
Jun 27, 2012 | 48.74 | 50.10 | 48.74 | 49.86 | 1,593,812 | +0.84(+1.72%) |
Jun 26, 2012 | 49.50 | 49.52 | 48.78 | 49.01 | 1,931,715 | -0.32(-0.65%) |
Jun 25, 2012 | 49.81 | 49.81 | 49.17 | 49.34 | 1,960,633 | -0.51(-1.01%) |
Jun 22, 2012 | 49.90 | 50.02 | 49.49 | 49.84 | 1,918,263 | +0.22(+0.44%) |
Jun 21, 2012 | 49.98 | 50.18 | 49.58 | 49.62 | 2,079,595 | -0.36(-0.72%) |
Jun 20, 2012 | 49.95 | 50.19 | 49.62 | 49.99 | 2,410,483 | +0.04(+0.08%) |
Jun 19, 2012 | 49.63 | 50.21 | 49.47 | 49.95 | 1,726,660 | +0.58(+1.17%) |
Jun 18, 2012 | 48.87 | 49.54 | 48.81 | 49.37 | 1,214,937 | +0.27(+0.56%) |
Jun 15, 2012 | 48.89 | 49.11 | 48.67 | 49.09 | 2,166,241 | +0.52(+1.07%) |
Jun 14, 2012 | 48.06 | 49.01 | 47.82 | 48.57 | 2,739,578 | +0.63(+1.31%) |
Jun 13, 2012 | 47.95 | 48.36 | 47.73 | 47.95 | 2,390,517 | -0.14(-0.30%) |
Jun 12, 2012 | 47.81 | 48.15 | 47.60 | 48.09 | 2,100,420 | +0.52(+1.10%) |
Jun 11, 2012 | 48.24 | 48.41 | 47.52 | 47.57 | 1,437,978 | -0.39(-0.82%) |
Jun 08, 2012 | 47.45 | 47.96 | 47.35 | 47.96 | 1,625,293 | +0.34(+0.71%) |
Jun 07, 2012 | 47.51 | 48.08 | 47.48 | 47.63 | 1,859,044 | +0.61(+1.30%) |
Jun 06, 2012 | 46.22 | 47.04 | 46.00 | 47.02 | 5,128,452 | +1.04(+2.27%) |
Jun 05, 2012 | 45.69 | 46.07 | 45.41 | 45.97 | 1,597,070 | +0.14(+0.32%) |
Jun 04, 2012 | 46.14 | 46.37 | 45.66 | 45.83 | 2,126,356 | -0.25(-0.54%) |
Jun 01, 2012 | 46.66 | 46.70 | 46.08 | 46.08 | 1,864,277 | -1.07(-2.26%) |
May 31, 2012 | 47.26 | 47.55 | 47.06 | 47.14 | 2,588,814 | -0.08(-0.17%) |
May 30, 2012 | 46.98 | 47.59 | 46.97 | 47.23 | 1,707,155 | -0.10(-0.22%) |
May 29, 2012 | 47.10 | 47.52 | 47.10 | 47.33 | 1,458,425 | +0.39(+0.82%) |
May 25, 2012 | 46.70 | 47.51 | 46.70 | 46.94 | 1,317,026 | -0.25(-0.53%) |
May 24, 2012 | 47.36 | 47.40 | 46.62 | 47.19 | 1,881,650 | +0.14(+0.29%) |
May 23, 2012 | 46.91 | 47.12 | 46.23 | 47.06 | 1,570,193 | +0.07(+0.15%) |
May 22, 2012 | 46.96 | 47.36 | 46.77 | 46.98 | 1,982,206 | +0.09(+0.19%) |
May 21, 2012 | 46.33 | 46.91 | 46.22 | 46.90 | 1,673,280 | +0.72(+1.57%) |
May 18, 2012 | 46.71 | 46.85 | 46.09 | 46.17 | 1,815,855 | -0.33(-0.72%) |
May 17, 2012 | 47.34 | 47.56 | 46.50 | 46.51 | 2,165,403 | -0.85(-1.80%) |
May 16, 2012 | 47.84 | 47.95 | 47.36 | 47.36 | 1,908,454 | -0.18(-0.38%) |
May 15, 2012 | 47.68 | 47.81 | 47.48 | 47.54 | 2,565,753 | -0.25(-0.52%) |
May 14, 2012 | 47.33 | 48.03 | 47.10 | 47.79 | 2,324,347 | +0.16(+0.33%) |
May 11, 2012 | 48.02 | 48.17 | 47.48 | 47.63 | 3,005,863 | -0.63(-1.30%) |
May 10, 2012 | 48.51 | 48.69 | 48.16 | 48.26 | 1,144,206 | +0.02(+0.03%) |
May 09, 2012 | 48.42 | 48.73 | 48.07 | 48.24 | 2,216,371 | -0.55(-1.12%) |
May 08, 2012 | 48.80 | 48.86 | 48.42 | 48.79 | 2,321,268 | -0.33(-0.66%) |
May 07, 2012 | 49.05 | 49.23 | 48.88 | 49.12 | 1,897,113 | -0.10(-0.19%) |
May 04, 2012 | 49.77 | 50.04 | 49.21 | 49.21 | 1,573,954 | -0.75(-1.50%) |
May 03, 2012 | 50.29 | 50.33 | 49.85 | 49.96 | 1,707,970 | -0.41(-0.81%) |
May 02, 2012 | 50.06 | 50.40 | 50.01 | 50.36 | 2,128,103 | -0.09(-0.17%) |