Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.81 | 50.26 | 49.13 | 49.21 | 1,933,184 | -0.69(-1.38%) |
Jul 30, 2012 | 49.24 | 49.95 | 49.20 | 49.90 | 871,800 | +0.59(+1.21%) |
Jul 27, 2012 | 49.08 | 49.51 | 48.84 | 49.30 | 1,548,684 | +0.45(+0.91%) |
Jul 26, 2012 | 48.48 | 48.91 | 47.92 | 48.86 | 1,248,566 | +1.01(+2.10%) |
Jul 25, 2012 | 47.41 | 48.02 | 47.13 | 47.85 | 1,145,162 | +0.45(+0.96%) |
Jul 24, 2012 | 47.62 | 47.62 | 47.10 | 47.40 | 1,384,942 | -0.16(-0.35%) |
Jul 23, 2012 | 48.08 | 48.14 | 47.38 | 47.56 | 1,116,884 | -1.04(-2.13%) |
Jul 20, 2012 | 48.99 | 49.29 | 48.36 | 48.60 | 1,389,626 | -0.59(-1.21%) |
Jul 19, 2012 | 49.38 | 49.65 | 48.91 | 49.20 | 1,061,752 | -0.13(-0.26%) |
Jul 18, 2012 | 49.59 | 50.09 | 49.20 | 49.33 | 1,590,540 | -0.46(-0.92%) |
Jul 17, 2012 | 49.71 | 49.80 | 49.24 | 49.78 | 1,109,716 | +0.33(+0.68%) |
Jul 16, 2012 | 49.50 | 49.52 | 49.22 | 49.45 | 948,958 | -0.04(-0.08%) |
Jul 13, 2012 | 48.88 | 49.67 | 48.88 | 49.49 | 1,024,018 | +0.60(+1.23%) |
Jul 12, 2012 | 48.48 | 49.03 | 48.32 | 48.89 | 1,106,602 | +0.19(+0.39%) |
Jul 11, 2012 | 48.45 | 48.83 | 48.23 | 48.70 | 1,517,586 | +0.34(+0.69%) |
Jul 10, 2012 | 48.77 | 48.92 | 48.23 | 48.37 | 708,446 | -0.31(-0.65%) |
Jul 09, 2012 | 48.36 | 48.80 | 48.34 | 48.68 | 1,030,442 | +0.37(+0.76%) |
Jul 06, 2012 | 48.32 | 48.53 | 48.01 | 48.31 | 979,588 | -0.47(-0.96%) |
Jul 05, 2012 | 48.88 | 49.19 | 48.67 | 48.78 | 977,550 | -0.07(-0.14%) |
Jul 03, 2012 | 48.95 | 49.55 | 48.71 | 48.85 | 1,160,872 | +0.04(+0.09%) |
Jul 02, 2012 | 49.10 | 49.35 | 48.59 | 48.81 | 2,103,754 | -0.29(-0.60%) |
Jun 29, 2012 | 48.73 | 49.10 | 48.45 | 49.10 | 1,595,442 | +0.75(+1.55%) |
Jun 28, 2012 | 47.43 | 48.37 | 47.23 | 48.35 | 1,363,014 | +0.70(+1.47%) |
Jun 27, 2012 | 47.09 | 48.01 | 47.09 | 47.66 | 1,485,158 | +0.62(+1.33%) |
Jun 26, 2012 | 47.10 | 47.40 | 46.74 | 47.03 | 1,178,506 | -0.12(-0.25%) |
Jun 25, 2012 | 46.96 | 47.45 | 46.92 | 47.15 | 1,520,226 | -0.15(-0.32%) |
Jun 22, 2012 | 46.22 | 47.40 | 46.22 | 47.30 | 2,895,554 | +1.38(+2.99%) |
Jun 21, 2012 | 47.02 | 47.24 | 45.84 | 45.92 | 2,603,564 | -0.97(-2.07%) |
Jun 20, 2012 | 46.88 | 47.20 | 46.53 | 46.90 | 2,442,492 | +0.12(+0.27%) |
Jun 19, 2012 | 45.90 | 46.93 | 45.90 | 46.77 | 2,601,768 | +1.02(+2.23%) |
Jun 18, 2012 | 44.56 | 45.95 | 44.41 | 45.75 | 1,869,212 | +1.06(+2.37%) |
Jun 15, 2012 | 44.24 | 44.74 | 44.02 | 44.69 | 1,328,766 | +0.63(+1.44%) |
Jun 14, 2012 | 43.63 | 44.22 | 43.42 | 44.05 | 1,638,518 | +0.56(+1.30%) |
Jun 13, 2012 | 42.80 | 43.73 | 42.60 | 43.49 | 1,790,086 | +0.52(+1.20%) |
Jun 12, 2012 | 42.59 | 43.00 | 42.33 | 42.98 | 1,145,226 | +0.51(+1.20%) |
Jun 11, 2012 | 43.01 | 43.06 | 42.42 | 42.47 | 1,864,030 | -0.33(-0.78%) |
Jun 08, 2012 | 42.03 | 42.84 | 41.90 | 42.80 | 2,196,448 | +0.65(+1.54%) |
Jun 07, 2012 | 42.45 | 43.01 | 42.02 | 42.15 | 3,000,920 | +0.23(+0.56%) |
Jun 06, 2012 | 41.39 | 41.93 | 41.06 | 41.91 | 1,738,652 | +0.64(+1.55%) |
Jun 05, 2012 | 40.34 | 41.31 | 40.17 | 41.27 | 1,765,026 | +0.74(+1.84%) |
Jun 04, 2012 | 40.16 | 40.55 | 40.01 | 40.53 | 1,669,130 | +0.41(+1.03%) |
Jun 01, 2012 | 40.02 | 40.31 | 40.01 | 40.12 | 1,793,580 | -0.51(-1.26%) |
May 31, 2012 | 40.73 | 40.88 | 40.24 | 40.62 | 1,852,332 | -0.20(-0.49%) |
May 30, 2012 | 41.12 | 41.16 | 40.56 | 40.83 | 1,929,490 | -0.52(-1.27%) |
May 29, 2012 | 41.19 | 41.52 | 41.12 | 41.35 | 1,776,550 | +0.47(+1.15%) |
May 25, 2012 | 40.99 | 41.52 | 40.72 | 40.88 | 1,724,790 | -0.13(-0.32%) |
May 24, 2012 | 40.41 | 41.03 | 40.33 | 41.01 | 4,285,848 | +0.81(+2.03%) |
May 23, 2012 | 39.99 | 40.33 | 39.59 | 40.20 | 3,851,786 | +0.07(+0.17%) |
May 22, 2012 | 42.49 | 42.60 | 39.96 | 40.12 | 7,053,184 | -2.27(-5.37%) |
May 21, 2012 | 40.18 | 42.98 | 38.91 | 42.40 | 11,426,062 | +1.99(+4.94%) |
May 18, 2012 | 40.84 | 40.95 | 40.27 | 40.41 | 1,338,542 | -0.27(-0.65%) |
May 17, 2012 | 41.45 | 41.64 | 40.66 | 40.67 | 1,272,988 | -0.71(-1.73%) |
May 16, 2012 | 41.17 | 41.70 | 41.01 | 41.38 | 2,220,798 | +0.27(+0.66%) |
May 15, 2012 | 40.92 | 41.26 | 40.87 | 41.12 | 1,875,928 | +0.12(+0.29%) |
May 14, 2012 | 41.22 | 41.40 | 40.47 | 40.99 | 2,729,038 | -0.45(-1.09%) |
May 11, 2012 | 41.89 | 42.06 | 41.12 | 41.45 | 3,673,528 | -0.64(-1.52%) |
May 10, 2012 | 42.97 | 42.97 | 41.99 | 42.09 | 2,167,412 | -0.67(-1.57%) |
May 09, 2012 | 42.49 | 42.95 | 42.20 | 42.76 | 2,676,588 | +0.04(+0.08%) |
May 08, 2012 | 42.22 | 42.82 | 41.77 | 42.72 | 1,768,216 | +0.39(+0.93%) |
May 07, 2012 | 42.27 | 42.49 | 42.03 | 42.33 | 1,683,842 | +0.14(+0.32%) |
May 04, 2012 | 42.62 | 42.62 | 42.17 | 42.19 | 1,550,042 | -0.45(-1.06%) |
May 03, 2012 | 42.99 | 43.34 | 42.41 | 42.64 | 2,002,286 | -0.57(-1.32%) |
May 02, 2012 | 43.53 | 44.64 | 42.56 | 43.21 | 3,499,074 | -1.60(-3.58%) |