Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.18 | 45.29 | 44.25 | 44.42 | 2,909,600 | -1.09(-2.40%) |
Jul 30, 2012 | 45.52 | 46.13 | 45.30 | 45.51 | 2,269,136 | +0.09(+0.20%) |
Jul 27, 2012 | 42.94 | 45.91 | 42.34 | 45.42 | 4,439,481 | +2.79(+6.54%) |
Jul 26, 2012 | 42.15 | 43.07 | 42.01 | 42.63 | 3,847,005 | +1.19(+2.87%) |
Jul 25, 2012 | 41.83 | 42.16 | 41.34 | 41.44 | 3,334,861 | -0.34(-0.81%) |
Jul 24, 2012 | 42.07 | 42.10 | 41.28 | 41.78 | 3,631,271 | -0.36(-0.85%) |
Jul 23, 2012 | 42.08 | 42.28 | 40.99 | 42.14 | 3,479,925 | -1.05(-2.43%) |
Jul 20, 2012 | 43.99 | 43.99 | 43.14 | 43.19 | 2,976,398 | -0.81(-1.84%) |
Jul 19, 2012 | 43.92 | 44.20 | 43.83 | 44.00 | 1,669,836 | +0.19(+0.43%) |
Jul 18, 2012 | 43.36 | 44.13 | 43.36 | 43.81 | 1,786,104 | +0.25(+0.57%) |
Jul 17, 2012 | 43.37 | 43.64 | 42.89 | 43.56 | 1,263,644 | +0.31(+0.72%) |
Jul 16, 2012 | 42.95 | 43.65 | 42.82 | 43.25 | 1,332,776 | +0.08(+0.19%) |
Jul 13, 2012 | 42.54 | 43.26 | 42.54 | 43.17 | 784,737 | +0.64(+1.50%) |
Jul 12, 2012 | 42.60 | 42.80 | 41.85 | 42.53 | 3,170,884 | -0.41(-0.95%) |
Jul 11, 2012 | 43.23 | 43.39 | 42.75 | 42.94 | 1,970,203 | -0.14(-0.32%) |
Jul 10, 2012 | 43.86 | 44.04 | 42.87 | 43.08 | 3,998,073 | -0.35(-0.81%) |
Jul 09, 2012 | 43.82 | 43.95 | 43.14 | 43.43 | 3,679,559 | -0.38(-0.87%) |
Jul 06, 2012 | 44.66 | 44.81 | 43.47 | 43.81 | 2,656,366 | -1.18(-2.62%) |
Jul 05, 2012 | 44.22 | 45.10 | 44.12 | 44.99 | 2,062,403 | +0.70(+1.57%) |
Jul 03, 2012 | 43.44 | 44.35 | 43.34 | 44.29 | 874,232 | +0.91(+2.11%) |
Jul 02, 2012 | 43.29 | 43.87 | 43.09 | 43.38 | 1,811,701 | -0.19(-0.44%) |
Jun 29, 2012 | 43.13 | 43.65 | 42.74 | 43.57 | 2,408,992 | +1.05(+2.47%) |
Jun 28, 2012 | 43.48 | 43.53 | 42.13 | 42.52 | 3,664,180 | -1.10(-2.52%) |
Jun 27, 2012 | 43.90 | 43.98 | 43.22 | 43.62 | 3,154,024 | -0.14(-0.32%) |
Jun 26, 2012 | 42.84 | 43.91 | 42.84 | 43.76 | 2,823,263 | +1.14(+2.67%) |
Jun 25, 2012 | 42.91 | 43.08 | 42.21 | 42.62 | 1,204,622 | -0.59(-1.37%) |
Jun 22, 2012 | 42.83 | 43.43 | 42.74 | 43.21 | 1,730,969 | +0.39(+0.91%) |
Jun 21, 2012 | 43.67 | 43.84 | 42.69 | 42.82 | 1,423,484 | -0.73(-1.68%) |
Jun 20, 2012 | 43.43 | 43.81 | 43.23 | 43.55 | 1,235,985 | +0.11(+0.25%) |
Jun 19, 2012 | 43.75 | 44.00 | 43.23 | 43.44 | 1,513,324 | -0.14(-0.32%) |
Jun 18, 2012 | 42.22 | 43.91 | 42.12 | 43.58 | 2,526,346 | +1.25(+2.95%) |
Jun 15, 2012 | 42.18 | 42.62 | 42.04 | 42.33 | 1,973,806 | +0.32(+0.76%) |
Jun 14, 2012 | 41.22 | 42.27 | 40.95 | 42.01 | 2,562,993 | +0.85(+2.07%) |
Jun 13, 2012 | 40.16 | 41.48 | 40.02 | 41.16 | 2,879,524 | +0.86(+2.13%) |
Jun 12, 2012 | 39.60 | 40.36 | 39.32 | 40.30 | 2,180,327 | +0.70(+1.77%) |
Jun 11, 2012 | 39.98 | 40.15 | 39.49 | 39.60 | 1,297,618 | -0.21(-0.53%) |
Jun 08, 2012 | 39.38 | 39.91 | 39.14 | 39.81 | 1,664,491 | +0.41(+1.04%) |
Jun 07, 2012 | 39.45 | 39.71 | 39.32 | 39.40 | 1,802,712 | +0.41(+1.05%) |
Jun 06, 2012 | 38.66 | 39.19 | 38.52 | 38.99 | 1,324,836 | +0.66(+1.72%) |
Jun 05, 2012 | 37.58 | 38.38 | 37.43 | 38.33 | 1,401,844 | +0.56(+1.48%) |
Jun 04, 2012 | 37.79 | 38.13 | 37.57 | 37.77 | 1,544,597 | +0.04(+0.11%) |
Jun 01, 2012 | 37.77 | 37.89 | 37.48 | 37.73 | 1,606,906 | -0.50(-1.31%) |
May 31, 2012 | 38.63 | 38.71 | 37.61 | 38.23 | 3,212,611 | -0.39(-1.01%) |
May 30, 2012 | 39.67 | 39.70 | 38.44 | 38.62 | 2,599,088 | -1.30(-3.26%) |
May 29, 2012 | 40.01 | 40.07 | 39.55 | 39.92 | 1,079,070 | +0.12(+0.30%) |
May 25, 2012 | 39.45 | 39.84 | 39.25 | 39.80 | 1,221,733 | +0.56(+1.43%) |
May 24, 2012 | 39.93 | 39.95 | 38.89 | 39.24 | 1,465,363 | -0.69(-1.73%) |
May 23, 2012 | 39.22 | 39.94 | 38.95 | 39.93 | 1,222,914 | +0.51(+1.29%) |
May 22, 2012 | 39.63 | 39.73 | 39.16 | 39.42 | 1,319,226 | -0.16(-0.40%) |
May 21, 2012 | 38.62 | 39.67 | 38.54 | 39.58 | 1,747,772 | +0.96(+2.49%) |
May 18, 2012 | 39.60 | 39.68 | 38.48 | 38.62 | 2,599,410 | -0.98(-2.47%) |
May 17, 2012 | 40.12 | 40.63 | 39.57 | 39.60 | 2,026,903 | -0.54(-1.35%) |
May 16, 2012 | 40.02 | 40.45 | 39.93 | 40.14 | 2,410,749 | +0.35(+0.88%) |
May 15, 2012 | 39.85 | 40.15 | 39.64 | 39.79 | 1,476,416 | +0.03(+0.08%) |
May 14, 2012 | 40.00 | 40.20 | 39.68 | 39.76 | 1,596,301 | -0.55(-1.36%) |
May 11, 2012 | 40.15 | 40.60 | 40.09 | 40.31 | 1,280,297 | +0.15(+0.37%) |
May 10, 2012 | 40.64 | 40.94 | 40.08 | 40.16 | 1,408,240 | -0.34(-0.84%) |
May 09, 2012 | 40.44 | 40.73 | 39.95 | 40.50 | 1,546,138 | -0.19(-0.47%) |
May 08, 2012 | 40.54 | 40.96 | 40.20 | 40.69 | 1,699,059 | -0.15(-0.37%) |
May 07, 2012 | 40.51 | 41.08 | 40.49 | 40.84 | 1,204,186 | +0.12(+0.29%) |
May 04, 2012 | 41.01 | 41.16 | 40.57 | 40.72 | 1,179,010 | -0.61(-1.48%) |
May 03, 2012 | 41.47 | 41.55 | 41.07 | 41.33 | 1,512,702 | -0.06(-0.14%) |
May 02, 2012 | 41.20 | 41.52 | 41.06 | 41.39 | 1,130,301 | +0.02(+0.05%) |