Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.97 | 45.98 | 45.28 | 45.69 | 2,991,645 | -0.33(-0.72%) |
Jul 30, 2012 | 46.51 | 46.56 | 45.76 | 46.02 | 3,236,826 | -0.57(-1.22%) |
Jul 27, 2012 | 45.95 | 46.90 | 45.46 | 46.59 | 4,164,434 | +1.00(+2.20%) |
Jul 26, 2012 | 45.11 | 45.70 | 44.87 | 45.59 | 4,377,786 | +1.21(+2.72%) |
Jul 25, 2012 | 44.75 | 45.06 | 44.00 | 44.38 | 4,370,119 | -0.11(-0.24%) |
Jul 24, 2012 | 44.78 | 45.25 | 44.13 | 44.49 | 4,422,321 | -0.24(-0.54%) |
Jul 23, 2012 | 44.40 | 44.92 | 43.81 | 44.73 | 4,385,006 | -0.47(-1.04%) |
Jul 20, 2012 | 45.40 | 45.87 | 44.83 | 45.20 | 5,119,479 | -0.40(-0.87%) |
Jul 19, 2012 | 45.05 | 47.47 | 44.98 | 45.59 | 13,960,269 | +1.20(+2.70%) |
Jul 18, 2012 | 44.99 | 45.06 | 44.02 | 44.40 | 5,188,711 | -0.76(-1.68%) |
Jul 17, 2012 | 45.01 | 45.29 | 44.20 | 45.16 | 3,328,704 | +0.60(+1.34%) |
Jul 16, 2012 | 43.71 | 45.13 | 43.71 | 44.56 | 5,772,621 | +0.54(+1.23%) |
Jul 13, 2012 | 43.25 | 44.15 | 43.10 | 44.02 | 2,846,320 | +0.86(+1.99%) |
Jul 12, 2012 | 43.30 | 43.43 | 42.77 | 43.16 | 3,036,864 | -0.55(-1.26%) |
Jul 11, 2012 | 43.35 | 43.99 | 43.05 | 43.71 | 3,772,184 | +0.40(+0.91%) |
Jul 10, 2012 | 43.52 | 44.36 | 43.11 | 43.31 | 2,597,506 | -0.55(-1.25%) |
Jul 09, 2012 | 43.59 | 43.90 | 43.24 | 43.86 | 2,081,686 | +0.17(+0.39%) |
Jul 06, 2012 | 43.56 | 43.81 | 43.44 | 43.69 | 2,316,988 | -0.41(-0.94%) |
Jul 05, 2012 | 44.28 | 44.47 | 43.74 | 44.11 | 2,312,716 | -0.46(-1.03%) |
Jul 03, 2012 | 44.15 | 44.76 | 44.11 | 44.57 | 1,630,706 | +0.28(+0.64%) |
Jul 02, 2012 | 44.38 | 44.40 | 43.53 | 44.28 | 3,111,014 | +0.07(+0.16%) |
Jun 29, 2012 | 44.32 | 44.41 | 43.68 | 44.21 | 4,610,519 | +0.97(+2.24%) |
Jun 28, 2012 | 42.56 | 43.27 | 42.28 | 43.24 | 3,565,219 | +0.23(+0.55%) |
Jun 27, 2012 | 43.00 | 43.20 | 42.51 | 43.01 | 3,910,421 | +0.02(+0.06%) |
Jun 26, 2012 | 42.30 | 43.23 | 42.19 | 42.98 | 4,202,687 | +0.77(+1.82%) |
Jun 25, 2012 | 41.85 | 42.58 | 41.77 | 42.21 | 3,863,368 | -0.60(-1.40%) |
Jun 22, 2012 | 43.22 | 43.36 | 42.67 | 42.81 | 9,559,333 | -0.08(-0.19%) |
Jun 21, 2012 | 44.36 | 44.43 | 42.81 | 42.89 | 5,294,128 | -1.13(-2.57%) |
Jun 20, 2012 | 44.62 | 44.81 | 43.71 | 44.02 | 5,622,170 | -0.50(-1.13%) |
Jun 19, 2012 | 44.02 | 44.72 | 43.99 | 44.53 | 5,127,128 | +0.76(+1.74%) |
Jun 18, 2012 | 43.35 | 43.96 | 43.13 | 43.77 | 4,274,240 | +0.24(+0.56%) |
Jun 15, 2012 | 43.29 | 43.68 | 42.94 | 43.52 | 11,669,180 | +0.65(+1.51%) |
Jun 14, 2012 | 42.32 | 43.16 | 42.03 | 42.88 | 5,433,863 | +0.76(+1.81%) |
Jun 13, 2012 | 42.66 | 42.92 | 41.86 | 42.12 | 6,784,756 | -0.82(-1.90%) |
Jun 12, 2012 | 42.20 | 43.13 | 41.62 | 42.93 | 5,694,350 | +1.05(+2.51%) |
Jun 11, 2012 | 43.07 | 43.12 | 41.84 | 41.88 | 5,461,979 | -0.66(-1.54%) |
Jun 08, 2012 | 41.12 | 42.55 | 41.06 | 42.54 | 5,196,661 | +1.15(+2.78%) |
Jun 07, 2012 | 41.64 | 42.02 | 41.10 | 41.39 | 6,407,203 | +0.45(+1.11%) |
Jun 06, 2012 | 41.10 | 41.41 | 40.73 | 40.93 | 6,687,214 | +0.28(+0.68%) |
Jun 05, 2012 | 39.31 | 40.71 | 39.26 | 40.66 | 7,072,014 | +1.29(+3.27%) |
Jun 04, 2012 | 39.25 | 39.84 | 38.82 | 39.37 | 6,241,458 | +0.23(+0.58%) |
Jun 01, 2012 | 40.55 | 40.60 | 38.85 | 39.15 | 8,740,623 | -2.40(-5.78%) |
May 31, 2012 | 41.19 | 41.91 | 40.56 | 41.55 | 4,618,048 | +0.32(+0.76%) |
May 30, 2012 | 41.60 | 41.60 | 40.81 | 41.23 | 4,932,195 | -0.73(-1.73%) |
May 29, 2012 | 41.61 | 42.06 | 41.19 | 41.96 | 3,607,574 | +0.61(+1.47%) |
May 25, 2012 | 41.65 | 41.99 | 41.22 | 41.36 | 3,489,318 | -0.48(-1.14%) |
May 24, 2012 | 41.23 | 41.83 | 41.02 | 41.83 | 5,976,686 | +1.12(+2.74%) |
May 23, 2012 | 40.18 | 40.81 | 39.64 | 40.72 | 5,782,356 | +0.04(+0.10%) |
May 22, 2012 | 40.49 | 41.64 | 40.35 | 40.68 | 5,609,228 | +0.33(+0.82%) |
May 21, 2012 | 39.75 | 40.55 | 39.52 | 40.34 | 5,364,644 | +0.61(+1.53%) |
May 18, 2012 | 40.38 | 40.49 | 39.55 | 39.74 | 6,427,112 | -0.54(-1.35%) |
May 17, 2012 | 40.56 | 41.00 | 40.22 | 40.28 | 6,603,985 | -0.40(-0.99%) |
May 16, 2012 | 41.72 | 42.07 | 40.67 | 40.68 | 8,150,831 | -0.75(-1.82%) |
May 15, 2012 | 41.96 | 42.41 | 41.34 | 41.44 | 8,690,750 | -0.83(-1.97%) |
May 14, 2012 | 43.35 | 43.53 | 42.27 | 42.27 | 5,205,451 | -1.66(-3.79%) |
May 11, 2012 | 43.43 | 44.22 | 43.30 | 43.93 | 5,524,967 | +0.05(+0.11%) |
May 10, 2012 | 43.72 | 44.39 | 43.71 | 43.88 | 5,633,589 | +0.63(+1.46%) |
May 09, 2012 | 43.28 | 43.57 | 42.60 | 43.25 | 6,727,244 | -0.44(-1.00%) |
May 08, 2012 | 44.14 | 44.47 | 43.05 | 43.69 | 6,925,280 | -0.47(-1.06%) |
May 07, 2012 | 43.70 | 44.48 | 43.70 | 44.16 | 3,784,621 | +0.11(+0.24%) |
May 04, 2012 | 44.37 | 44.62 | 43.49 | 44.05 | 5,864,690 | -0.84(-1.87%) |
May 03, 2012 | 45.48 | 45.52 | 44.74 | 44.89 | 4,205,189 | -0.42(-0.93%) |
May 02, 2012 | 45.13 | 45.50 | 44.62 | 45.31 | 4,682,524 | +0.05(+0.11%) |