Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.04 | 48.25 | 47.44 | 47.53 | 1,844,836 | -0.59(-1.22%) |
Jul 30, 2012 | 47.50 | 48.22 | 47.22 | 48.12 | 2,182,919 | +0.47(+0.99%) |
Jul 27, 2012 | 45.61 | 47.94 | 45.61 | 47.64 | 4,401,612 | +2.74(+6.11%) |
Jul 26, 2012 | 45.20 | 45.33 | 44.72 | 44.90 | 2,596,280 | +0.33(+0.74%) |
Jul 25, 2012 | 44.69 | 45.24 | 44.33 | 44.57 | 900,984 | -0.04(-0.09%) |
Jul 24, 2012 | 45.18 | 45.21 | 44.31 | 44.61 | 1,182,947 | -0.47(-1.05%) |
Jul 23, 2012 | 44.78 | 45.26 | 44.55 | 45.08 | 1,076,974 | -0.30(-0.66%) |
Jul 20, 2012 | 45.51 | 45.89 | 45.33 | 45.38 | 1,498,612 | -0.40(-0.87%) |
Jul 19, 2012 | 46.17 | 46.29 | 45.68 | 45.78 | 956,453 | -0.42(-0.90%) |
Jul 18, 2012 | 45.92 | 46.40 | 45.70 | 46.20 | 1,085,690 | +0.14(+0.29%) |
Jul 17, 2012 | 45.84 | 46.10 | 45.73 | 46.06 | 1,249,182 | +0.27(+0.59%) |
Jul 16, 2012 | 45.81 | 46.05 | 45.72 | 45.79 | 1,077,859 | -0.22(-0.48%) |
Jul 13, 2012 | 45.62 | 46.11 | 45.62 | 46.01 | 1,393,805 | +0.48(+1.06%) |
Jul 12, 2012 | 45.16 | 45.75 | 44.92 | 45.53 | 1,387,498 | -0.01(-0.02%) |
Jul 11, 2012 | 45.22 | 45.63 | 44.97 | 45.54 | 1,131,029 | +0.41(+0.90%) |
Jul 10, 2012 | 45.41 | 45.64 | 45.06 | 45.13 | 1,191,093 | -0.27(-0.60%) |
Jul 09, 2012 | 45.60 | 45.86 | 45.28 | 45.40 | 1,210,417 | -0.27(-0.59%) |
Jul 06, 2012 | 46.06 | 46.07 | 45.66 | 45.67 | 1,030,373 | -0.76(-1.64%) |
Jul 05, 2012 | 46.01 | 46.63 | 45.86 | 46.44 | 1,618,890 | +0.34(+0.73%) |
Jul 03, 2012 | 45.65 | 46.10 | 45.61 | 46.10 | 651,490 | +0.35(+0.76%) |
Jul 02, 2012 | 45.35 | 45.78 | 45.06 | 45.75 | 1,929,219 | +0.56(+1.24%) |
Jun 29, 2012 | 44.93 | 45.19 | 44.53 | 45.19 | 2,485,091 | +1.02(+2.32%) |
Jun 28, 2012 | 44.22 | 44.30 | 43.84 | 44.17 | 2,675,030 | -0.35(-0.78%) |
Jun 27, 2012 | 44.56 | 44.56 | 43.94 | 44.51 | 1,109,344 | +0.54(+1.23%) |
Jun 26, 2012 | 44.03 | 44.31 | 43.92 | 43.97 | 1,620,275 | +0.10(+0.22%) |
Jun 25, 2012 | 44.18 | 44.30 | 43.62 | 43.88 | 1,879,129 | -0.73(-1.65%) |
Jun 22, 2012 | 44.65 | 44.83 | 44.44 | 44.61 | 2,379,198 | +0.10(+0.22%) |
Jun 21, 2012 | 45.51 | 45.52 | 44.47 | 44.51 | 1,341,031 | -0.89(-1.96%) |
Jun 20, 2012 | 45.46 | 45.50 | 44.97 | 45.40 | 1,149,106 | -0.12(-0.25%) |
Jun 19, 2012 | 45.42 | 45.69 | 45.09 | 45.52 | 1,591,876 | +0.26(+0.58%) |
Jun 18, 2012 | 45.05 | 45.47 | 45.05 | 45.26 | 1,303,025 | -0.14(-0.32%) |
Jun 15, 2012 | 45.03 | 45.40 | 44.96 | 45.40 | 2,598,722 | +0.55(+1.23%) |
Jun 14, 2012 | 44.83 | 45.05 | 44.66 | 44.85 | 1,834,765 | +0.17(+0.39%) |
Jun 13, 2012 | 44.97 | 45.11 | 44.57 | 44.68 | 1,694,073 | -0.48(-1.07%) |
Jun 12, 2012 | 44.67 | 45.16 | 44.57 | 45.16 | 1,157,246 | +0.65(+1.45%) |
Jun 11, 2012 | 45.50 | 45.57 | 44.50 | 44.51 | 1,284,749 | -0.68(-1.50%) |
Jun 08, 2012 | 45.04 | 45.19 | 44.62 | 45.19 | 1,551,172 | +0.17(+0.39%) |
Jun 07, 2012 | 45.98 | 46.06 | 44.92 | 45.02 | 2,485,533 | -0.52(-1.15%) |
Jun 06, 2012 | 44.30 | 45.54 | 44.09 | 45.54 | 2,795,308 | +1.57(+3.58%) |
Jun 05, 2012 | 43.71 | 44.14 | 43.55 | 43.96 | 1,987,218 | +0.16(+0.37%) |
Jun 04, 2012 | 43.65 | 44.19 | 43.51 | 43.80 | 1,891,189 | +0.22(+0.51%) |
Jun 01, 2012 | 44.28 | 44.59 | 43.56 | 43.58 | 3,116,689 | -1.34(-2.99%) |
May 31, 2012 | 44.62 | 45.17 | 44.46 | 44.92 | 3,278,966 | +0.14(+0.32%) |
May 30, 2012 | 45.74 | 45.78 | 44.78 | 44.78 | 2,144,755 | -1.07(-2.34%) |
May 29, 2012 | 45.67 | 46.04 | 45.46 | 45.85 | 1,832,601 | +0.07(+0.15%) |
May 25, 2012 | 45.87 | 45.98 | 45.67 | 45.78 | 2,047,804 | +0.04(+0.08%) |
May 24, 2012 | 45.10 | 45.74 | 45.03 | 45.74 | 2,045,813 | +0.52(+1.15%) |
May 23, 2012 | 44.50 | 45.27 | 44.28 | 45.22 | 2,135,973 | +0.46(+1.04%) |
May 22, 2012 | 44.81 | 45.25 | 44.56 | 44.76 | 2,316,007 | +0.06(+0.13%) |
May 21, 2012 | 44.14 | 44.73 | 44.12 | 44.70 | 2,142,010 | +0.55(+1.25%) |
May 18, 2012 | 44.51 | 44.72 | 44.09 | 44.15 | 2,631,543 | -0.42(-0.95%) |
May 17, 2012 | 45.16 | 45.28 | 44.57 | 44.57 | 2,614,461 | -0.51(-1.14%) |
May 16, 2012 | 46.18 | 46.29 | 45.03 | 45.08 | 3,870,725 | -1.00(-2.16%) |
May 15, 2012 | 45.64 | 46.48 | 45.50 | 46.08 | 2,544,813 | -0.13(-0.27%) |
May 14, 2012 | 46.23 | 46.45 | 46.03 | 46.21 | 2,874,394 | -0.31(-0.66%) |
May 11, 2012 | 46.19 | 47.00 | 46.03 | 46.51 | 2,274,072 | -0.01(-0.02%) |
May 10, 2012 | 46.47 | 46.80 | 46.18 | 46.52 | 3,537,199 | +0.07(+0.15%) |
May 09, 2012 | 45.99 | 46.76 | 45.94 | 46.46 | 2,966,467 | +0.10(+0.21%) |
May 08, 2012 | 46.37 | 46.70 | 46.10 | 46.36 | 5,130,128 | -0.09(-0.19%) |
May 07, 2012 | 46.76 | 46.80 | 46.40 | 46.45 | 4,367,288 | -0.30(-0.64%) |
May 04, 2012 | 48.30 | 48.30 | 46.68 | 46.75 | 7,039,408 | -2.86(-5.76%) |
May 03, 2012 | 50.01 | 50.21 | 49.35 | 49.61 | 2,731,204 | -0.32(-0.64%) |
May 02, 2012 | 50.13 | 50.14 | 49.73 | 49.92 | 1,688,552 | -0.43(-0.86%) |