Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.08 | 44.22 | 43.87 | 43.90 | 84,352 | -0.26(-0.58%) |
Jul 30, 2012 | 43.93 | 44.38 | 43.93 | 44.16 | 90,108 | -0.04(-0.10%) |
Jul 27, 2012 | 44.02 | 44.20 | 43.51 | 44.20 | 207,575 | +0.52(+1.18%) |
Jul 26, 2012 | 44.29 | 44.73 | 43.62 | 43.69 | 218,041 | -0.14(-0.33%) |
Jul 25, 2012 | 43.91 | 44.21 | 43.80 | 43.83 | 272,470 | -0.08(-0.18%) |
Jul 24, 2012 | 44.10 | 44.25 | 43.72 | 43.91 | 325,539 | -0.35(-0.79%) |
Jul 23, 2012 | 44.00 | 44.68 | 43.95 | 44.26 | 136,236 | -0.75(-1.67%) |
Jul 20, 2012 | 44.94 | 45.23 | 44.90 | 45.01 | 301,786 | -0.39(-0.85%) |
Jul 19, 2012 | 45.40 | 45.46 | 45.08 | 45.40 | 302,382 | +0.32(+0.72%) |
Jul 18, 2012 | 44.53 | 45.15 | 44.53 | 45.08 | 113,015 | +0.27(+0.61%) |
Jul 17, 2012 | 44.57 | 45.29 | 44.51 | 44.81 | 161,754 | +0.33(+0.74%) |
Jul 16, 2012 | 44.68 | 44.68 | 44.33 | 44.48 | 174,639 | -0.04(-0.10%) |
Jul 13, 2012 | 44.27 | 44.69 | 44.27 | 44.52 | 97,267 | +0.58(+1.32%) |
Jul 12, 2012 | 43.90 | 44.33 | 43.90 | 43.94 | 236,942 | -0.39(-0.89%) |
Jul 11, 2012 | 44.18 | 44.39 | 44.06 | 44.33 | 213,045 | +0.34(+0.77%) |
Jul 10, 2012 | 44.54 | 44.64 | 43.88 | 44.00 | 132,265 | -0.26(-0.58%) |
Jul 09, 2012 | 43.98 | 44.40 | 43.98 | 44.25 | 78,130 | -0.03(-0.06%) |
Jul 06, 2012 | 44.15 | 44.34 | 44.02 | 44.28 | 109,892 | -0.46(-1.03%) |
Jul 05, 2012 | 44.32 | 44.79 | 44.26 | 44.74 | 296,349 | +0.06(+0.14%) |
Jul 03, 2012 | 44.26 | 44.79 | 44.02 | 44.68 | 136,077 | +0.52(+1.17%) |
Jul 02, 2012 | 44.07 | 44.16 | 43.87 | 44.16 | 189,591 | +0.08(+0.18%) |
Jun 29, 2012 | 43.81 | 44.14 | 43.51 | 44.08 | 244,949 | +1.46(+3.43%) |
Jun 28, 2012 | 42.60 | 42.69 | 42.30 | 42.62 | 113,524 | -0.25(-0.59%) |
Jun 27, 2012 | 42.50 | 43.10 | 42.50 | 42.87 | 142,060 | +0.30(+0.71%) |
Jun 26, 2012 | 42.33 | 42.67 | 42.33 | 42.57 | 212,971 | +0.22(+0.52%) |
Jun 25, 2012 | 43.05 | 43.05 | 42.33 | 42.35 | 152,874 | -1.04(-2.40%) |
Jun 22, 2012 | 43.60 | 43.71 | 42.77 | 43.39 | 226,673 | +0.03(+0.07%) |
Jun 21, 2012 | 43.96 | 44.34 | 43.32 | 43.36 | 205,399 | -1.05(-2.37%) |
Jun 20, 2012 | 44.04 | 44.44 | 43.67 | 44.41 | 223,380 | +0.58(+1.32%) |
Jun 19, 2012 | 44.02 | 44.25 | 43.83 | 43.83 | 325,098 | +0.20(+0.45%) |
Jun 18, 2012 | 43.22 | 43.65 | 43.22 | 43.63 | 167,028 | +0.30(+0.70%) |
Jun 15, 2012 | 43.08 | 43.36 | 42.72 | 43.33 | 197,008 | +0.54(+1.27%) |
Jun 14, 2012 | 42.30 | 42.84 | 42.30 | 42.79 | 169,098 | +0.38(+0.90%) |
Jun 13, 2012 | 42.45 | 42.87 | 42.35 | 42.40 | 247,090 | -0.35(-0.83%) |
Jun 12, 2012 | 42.62 | 43.01 | 42.62 | 42.76 | 128,904 | -0.05(-0.12%) |
Jun 11, 2012 | 43.93 | 43.97 | 42.78 | 42.81 | 240,508 | -0.68(-1.56%) |
Jun 08, 2012 | 42.65 | 43.49 | 42.18 | 43.49 | 101,481 | +0.49(+1.15%) |
Jun 07, 2012 | 42.93 | 43.47 | 42.82 | 42.99 | 210,701 | +0.74(+1.76%) |
Jun 06, 2012 | 41.44 | 42.28 | 41.44 | 42.25 | 252,876 | +1.03(+2.50%) |
Jun 05, 2012 | 41.15 | 41.33 | 41.05 | 41.22 | 213,053 | +0.20(+0.48%) |
Jun 04, 2012 | 41.23 | 41.48 | 40.88 | 41.02 | 407,293 | -0.20(-0.50%) |
Jun 01, 2012 | 41.12 | 41.67 | 41.00 | 41.22 | 328,048 | -0.87(-2.07%) |
May 31, 2012 | 41.68 | 42.18 | 40.88 | 42.09 | 548,126 | +0.51(+1.22%) |
May 30, 2012 | 41.17 | 41.63 | 41.14 | 41.58 | 157,830 | -0.54(-1.28%) |
May 29, 2012 | 42.08 | 42.41 | 41.86 | 42.12 | 322,734 | +0.21(+0.51%) |
May 25, 2012 | 41.51 | 41.94 | 41.47 | 41.91 | 164,768 | +0.20(+0.47%) |
May 24, 2012 | 41.73 | 42.09 | 41.40 | 41.71 | 489,302 | +0.09(+0.22%) |
May 23, 2012 | 41.47 | 41.66 | 40.70 | 41.62 | 647,435 | -0.23(-0.54%) |
May 22, 2012 | 42.66 | 42.73 | 41.49 | 41.85 | 1,458,870 | -0.64(-1.51%) |
May 21, 2012 | 42.05 | 42.62 | 41.91 | 42.49 | 263,740 | +0.54(+1.28%) |
May 18, 2012 | 42.70 | 42.72 | 41.83 | 41.95 | 265,432 | -0.44(-1.03%) |
May 17, 2012 | 42.93 | 42.93 | 42.25 | 42.39 | 214,450 | -0.65(-1.51%) |
May 16, 2012 | 43.51 | 44.05 | 42.98 | 43.04 | 471,864 | -0.76(-1.74%) |
May 15, 2012 | 44.92 | 44.92 | 43.66 | 43.80 | 376,276 | -1.03(-2.30%) |
May 14, 2012 | 45.36 | 45.59 | 44.82 | 44.84 | 402,934 | -1.39(-3.00%) |
May 11, 2012 | 45.61 | 46.50 | 45.25 | 46.22 | 425,990 | -0.01(-0.03%) |
May 10, 2012 | 46.46 | 46.46 | 46.07 | 46.23 | 232,736 | +0.14(+0.31%) |
May 09, 2012 | 45.87 | 46.39 | 45.62 | 46.09 | 248,139 | -0.75(-1.60%) |
May 08, 2012 | 47.34 | 47.34 | 46.49 | 46.84 | 244,041 | -0.41(-0.87%) |
May 07, 2012 | 46.98 | 47.32 | 46.26 | 47.25 | 515,153 | +0.16(+0.35%) |
May 04, 2012 | 46.90 | 47.36 | 46.67 | 47.09 | 373,831 | -0.05(-0.11%) |
May 03, 2012 | 47.56 | 47.73 | 47.05 | 47.14 | 262,797 | -0.22(-0.46%) |
May 02, 2012 | 47.61 | 47.74 | 47.08 | 47.36 | 270,249 | -0.57(-1.19%) |