Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.55 | 45.69 | 45.33 | 45.57 | 341,770 | +0.02(+0.04%) |
Jul 30, 2012 | 45.72 | 45.87 | 45.44 | 45.55 | 297,721 | -0.13(-0.29%) |
Jul 27, 2012 | 45.62 | 45.97 | 45.49 | 45.68 | 265,717 | +0.26(+0.58%) |
Jul 26, 2012 | 46.18 | 46.22 | 45.22 | 45.42 | 253,845 | -0.30(-0.66%) |
Jul 25, 2012 | 45.80 | 45.83 | 45.29 | 45.72 | 266,119 | +0.19(+0.42%) |
Jul 24, 2012 | 45.43 | 45.67 | 45.10 | 45.53 | 412,690 | +0.34(+0.74%) |
Jul 23, 2012 | 44.90 | 45.30 | 44.67 | 45.20 | 174,762 | +0.03(+0.07%) |
Jul 20, 2012 | 45.34 | 45.57 | 45.07 | 45.16 | 569,555 | -0.34(-0.75%) |
Jul 19, 2012 | 46.20 | 46.20 | 45.12 | 45.51 | 136,001 | -0.47(-1.03%) |
Jul 18, 2012 | 46.04 | 46.20 | 45.62 | 45.98 | 202,451 | -0.13(-0.29%) |
Jul 17, 2012 | 46.07 | 46.21 | 45.78 | 46.11 | 435,125 | +0.11(+0.24%) |
Jul 16, 2012 | 45.85 | 46.12 | 45.77 | 46.00 | 315,105 | -0.06(-0.13%) |
Jul 13, 2012 | 45.57 | 46.07 | 45.39 | 46.06 | 394,915 | +0.62(+1.36%) |
Jul 12, 2012 | 44.37 | 45.65 | 44.32 | 45.44 | 392,647 | +0.82(+1.84%) |
Jul 11, 2012 | 44.82 | 44.92 | 44.32 | 44.62 | 280,601 | -0.05(-0.12%) |
Jul 10, 2012 | 45.40 | 45.52 | 44.47 | 44.67 | 247,195 | -0.45(-1.00%) |
Jul 09, 2012 | 45.11 | 45.26 | 44.77 | 45.12 | 406,012 | -0.08(-0.17%) |
Jul 06, 2012 | 44.67 | 45.22 | 44.65 | 45.20 | 189,547 | +0.20(+0.45%) |
Jul 05, 2012 | 45.26 | 45.41 | 44.72 | 45.00 | 268,788 | -0.26(-0.58%) |
Jul 03, 2012 | 45.11 | 45.32 | 44.98 | 45.26 | 182,206 | +0.29(+0.64%) |
Jul 02, 2012 | 44.79 | 45.10 | 44.25 | 44.97 | 485,937 | +0.48(+1.08%) |
Jun 29, 2012 | 44.29 | 44.49 | 44.04 | 44.49 | 346,161 | +0.81(+1.85%) |
Jun 28, 2012 | 42.86 | 43.77 | 42.49 | 43.68 | 470,432 | +0.65(+1.52%) |
Jun 27, 2012 | 43.18 | 43.31 | 42.76 | 43.03 | 304,906 | +0.10(+0.23%) |
Jun 26, 2012 | 43.02 | 43.31 | 42.73 | 42.93 | 408,655 | +0.05(+0.12%) |
Jun 25, 2012 | 42.33 | 43.05 | 42.19 | 42.88 | 704,424 | +0.44(+1.03%) |
Jun 22, 2012 | 42.99 | 43.10 | 42.24 | 42.44 | 6,062,107 | -0.42(-0.97%) |
Jun 21, 2012 | 43.68 | 43.79 | 42.68 | 42.86 | 528,436 | -0.82(-1.88%) |
Jun 20, 2012 | 43.92 | 44.00 | 43.33 | 43.68 | 374,049 | -0.15(-0.34%) |
Jun 19, 2012 | 44.16 | 44.20 | 43.76 | 43.83 | 484,557 | -0.23(-0.52%) |
Jun 18, 2012 | 44.04 | 44.59 | 43.85 | 44.06 | 540,393 | -0.31(-0.69%) |
Jun 15, 2012 | 44.13 | 44.40 | 43.68 | 44.36 | 750,034 | +0.29(+0.65%) |
Jun 14, 2012 | 43.35 | 44.20 | 43.35 | 44.08 | 401,925 | +0.70(+1.61%) |
Jun 13, 2012 | 43.14 | 43.77 | 42.96 | 43.38 | 572,260 | +0.01(+0.03%) |
Jun 12, 2012 | 43.06 | 43.41 | 42.57 | 43.37 | 357,880 | +0.53(+1.23%) |
Jun 11, 2012 | 44.10 | 44.17 | 42.76 | 42.84 | 532,751 | -0.80(-1.82%) |
Jun 08, 2012 | 43.14 | 43.72 | 43.14 | 43.63 | 365,150 | +0.37(+0.86%) |
Jun 07, 2012 | 44.56 | 44.56 | 43.26 | 43.26 | 478,777 | -0.68(-1.56%) |
Jun 06, 2012 | 43.85 | 43.95 | 43.29 | 43.95 | 414,690 | +0.59(+1.37%) |
Jun 05, 2012 | 42.41 | 43.52 | 42.17 | 43.35 | 419,598 | +0.81(+1.92%) |
Jun 04, 2012 | 43.35 | 43.35 | 42.16 | 42.54 | 466,898 | -0.76(-1.75%) |
Jun 01, 2012 | 43.19 | 43.69 | 43.16 | 43.29 | 528,620 | -0.64(-1.45%) |
May 31, 2012 | 43.49 | 44.39 | 43.18 | 43.93 | 1,064,952 | +0.52(+1.19%) |
May 30, 2012 | 43.95 | 44.01 | 43.41 | 43.42 | 481,122 | -0.91(-2.06%) |
May 29, 2012 | 43.95 | 44.47 | 43.60 | 44.33 | 394,390 | +0.72(+1.66%) |
May 25, 2012 | 43.92 | 44.22 | 43.52 | 43.61 | 188,428 | -0.31(-0.70%) |
May 24, 2012 | 44.07 | 44.30 | 43.31 | 43.91 | 261,099 | -0.04(-0.09%) |
May 23, 2012 | 43.61 | 44.00 | 43.35 | 43.95 | 316,516 | +0.07(+0.15%) |
May 22, 2012 | 43.74 | 44.15 | 43.56 | 43.89 | 410,577 | +0.32(+0.73%) |
May 21, 2012 | 43.12 | 43.91 | 42.94 | 43.57 | 388,734 | +0.59(+1.38%) |
May 18, 2012 | 43.16 | 43.76 | 42.86 | 42.97 | 329,056 | -0.25(-0.59%) |
May 17, 2012 | 44.44 | 44.44 | 43.22 | 43.23 | 369,306 | -1.28(-2.89%) |
May 16, 2012 | 44.98 | 45.13 | 44.37 | 44.51 | 301,985 | -0.23(-0.52%) |
May 15, 2012 | 45.03 | 45.09 | 44.61 | 44.75 | 239,144 | -0.36(-0.80%) |
May 14, 2012 | 45.26 | 45.53 | 45.07 | 45.11 | 393,646 | -0.66(-1.44%) |
May 11, 2012 | 45.11 | 45.78 | 44.97 | 45.77 | 591,765 | +0.34(+0.75%) |
May 10, 2012 | 45.65 | 45.70 | 45.01 | 45.43 | 445,845 | +0.10(+0.23%) |
May 09, 2012 | 44.64 | 45.65 | 44.56 | 45.32 | 674,304 | +0.36(+0.80%) |
May 08, 2012 | 44.88 | 45.19 | 44.70 | 44.96 | 700,688 | -0.07(-0.14%) |
May 07, 2012 | 44.44 | 45.16 | 44.38 | 45.03 | 364,494 | +0.47(+1.05%) |
May 04, 2012 | 44.74 | 44.94 | 44.06 | 44.56 | 564,222 | -0.47(-1.04%) |
May 03, 2012 | 45.20 | 45.31 | 44.90 | 45.03 | 436,235 | -0.05(-0.12%) |
May 02, 2012 | 44.49 | 45.08 | 44.21 | 45.08 | 547,736 | +0.33(+0.73%) |