Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.82 | 46.01 | 45.38 | 45.42 | 18,423,938 | -0.50(-1.09%) |
Jul 30, 2012 | 45.73 | 46.10 | 45.59 | 45.93 | 14,924,428 | +0.13(+0.28%) |
Jul 27, 2012 | 45.24 | 45.97 | 44.93 | 45.80 | 23,552,568 | +0.80(+1.77%) |
Jul 26, 2012 | 44.43 | 45.15 | 44.40 | 45.00 | 21,528,838 | +1.25(+2.85%) |
Jul 25, 2012 | 43.89 | 44.07 | 43.38 | 43.75 | 14,565,870 | +0.03(+0.07%) |
Jul 24, 2012 | 44.45 | 44.50 | 43.15 | 43.72 | 19,410,366 | -0.71(-1.60%) |
Jul 23, 2012 | 43.93 | 44.52 | 43.65 | 44.43 | 19,502,576 | -0.43(-0.96%) |
Jul 20, 2012 | 44.62 | 44.88 | 44.41 | 44.86 | 20,953,002 | +0.10(+0.23%) |
Jul 19, 2012 | 44.80 | 44.90 | 44.48 | 44.76 | 21,450,428 | +0.14(+0.31%) |
Jul 18, 2012 | 44.08 | 44.67 | 43.99 | 44.62 | 23,793,620 | +0.38(+0.87%) |
Jul 17, 2012 | 43.94 | 44.28 | 43.24 | 44.24 | 27,575,898 | +0.55(+1.25%) |
Jul 16, 2012 | 43.41 | 43.89 | 43.15 | 43.69 | 17,379,296 | +0.14(+0.33%) |
Jul 13, 2012 | 42.97 | 43.58 | 42.91 | 43.55 | 15,655,008 | +0.75(+1.75%) |
Jul 12, 2012 | 42.43 | 43.02 | 42.27 | 42.80 | 29,698,274 | -0.14(-0.33%) |
Jul 11, 2012 | 42.59 | 43.15 | 42.48 | 42.94 | 32,145,542 | +0.57(+1.35%) |
Jul 10, 2012 | 43.30 | 43.43 | 42.16 | 42.37 | 28,828,650 | -0.67(-1.56%) |
Jul 09, 2012 | 43.20 | 43.28 | 42.73 | 43.04 | 14,664,609 | -0.20(-0.45%) |
Jul 06, 2012 | 43.09 | 43.43 | 42.89 | 43.23 | 17,159,730 | -0.53(-1.21%) |
Jul 05, 2012 | 44.08 | 44.11 | 43.60 | 43.76 | 18,616,602 | -0.58(-1.31%) |
Jul 03, 2012 | 43.65 | 44.80 | 43.61 | 44.34 | 24,063,498 | +1.04(+2.39%) |
Jul 02, 2012 | 43.28 | 43.47 | 42.83 | 43.30 | 22,318,168 | +0.02(+0.05%) |
Jun 29, 2012 | 43.13 | 43.37 | 42.70 | 43.28 | 33,343,126 | +1.27(+3.01%) |
Jun 28, 2012 | 41.49 | 42.09 | 41.30 | 42.02 | 25,338,534 | +0.29(+0.69%) |
Jun 27, 2012 | 41.11 | 41.89 | 41.11 | 41.73 | 17,875,284 | +0.85(+2.07%) |
Jun 26, 2012 | 40.51 | 41.03 | 40.22 | 40.88 | 21,868,394 | +0.44(+1.08%) |
Jun 25, 2012 | 40.76 | 40.77 | 40.09 | 40.45 | 23,849,200 | -0.93(-2.24%) |
Jun 22, 2012 | 41.37 | 41.56 | 40.87 | 41.37 | 30,766,928 | +0.27(+0.67%) |
Jun 21, 2012 | 42.87 | 42.87 | 41.03 | 41.10 | 29,079,020 | -1.75(-4.09%) |
Jun 20, 2012 | 43.00 | 43.32 | 42.46 | 42.85 | 27,023,088 | -0.17(-0.39%) |
Jun 19, 2012 | 42.74 | 43.24 | 42.52 | 43.02 | 23,571,824 | +0.61(+1.45%) |
Jun 18, 2012 | 42.37 | 42.53 | 42.12 | 42.41 | 21,523,480 | -0.38(-0.90%) |
Jun 15, 2012 | 42.28 | 42.84 | 42.07 | 42.80 | 23,768,252 | +0.80(+1.91%) |
Jun 14, 2012 | 41.44 | 42.17 | 41.28 | 41.99 | 22,440,444 | +0.65(+1.57%) |
Jun 13, 2012 | 41.64 | 42.05 | 41.16 | 41.34 | 18,754,534 | -0.53(-1.27%) |
Jun 12, 2012 | 41.52 | 41.98 | 41.29 | 41.88 | 22,365,902 | +0.58(+1.41%) |
Jun 11, 2012 | 42.29 | 42.49 | 41.23 | 41.29 | 24,880,164 | -0.57(-1.36%) |
Jun 08, 2012 | 41.55 | 41.92 | 41.19 | 41.86 | 24,013,600 | +0.01(+0.02%) |
Jun 07, 2012 | 42.38 | 42.76 | 41.77 | 41.86 | 22,627,348 | +0.03(+0.06%) |
Jun 06, 2012 | 41.01 | 41.87 | 41.01 | 41.83 | 32,022,902 | +1.25(+3.09%) |
Jun 05, 2012 | 40.14 | 40.84 | 40.12 | 40.58 | 24,347,258 | +0.34(+0.86%) |
Jun 04, 2012 | 40.42 | 40.55 | 39.66 | 40.23 | 29,328,882 | -0.03(-0.08%) |
Jun 01, 2012 | 40.47 | 40.71 | 40.21 | 40.27 | 30,061,280 | -1.03(-2.50%) |
May 31, 2012 | 41.64 | 41.74 | 40.59 | 41.30 | 41,119,848 | -0.36(-0.87%) |
May 30, 2012 | 42.38 | 42.41 | 41.53 | 41.66 | 35,797,240 | -1.32(-3.07%) |
May 29, 2012 | 42.76 | 43.28 | 42.53 | 42.98 | 21,652,762 | +0.71(+1.67%) |
May 25, 2012 | 42.43 | 42.71 | 42.18 | 42.27 | 12,348,616 | -0.20(-0.47%) |
May 24, 2012 | 42.73 | 42.73 | 41.94 | 42.47 | 28,783,370 | -0.03(-0.08%) |
May 23, 2012 | 41.99 | 42.56 | 41.40 | 42.51 | 29,089,234 | +0.16(+0.37%) |
May 22, 2012 | 42.51 | 43.11 | 42.06 | 42.35 | 32,873,380 | -0.10(-0.24%) |
May 21, 2012 | 41.56 | 42.49 | 41.53 | 42.45 | 21,062,386 | +0.95(+2.30%) |
May 18, 2012 | 42.06 | 42.29 | 41.32 | 41.50 | 28,480,126 | -0.26(-0.62%) |
May 17, 2012 | 42.12 | 42.45 | 41.75 | 41.76 | 29,553,414 | -0.27(-0.63%) |
May 16, 2012 | 42.37 | 43.04 | 42.02 | 42.02 | 25,442,536 | -0.24(-0.57%) |
May 15, 2012 | 43.01 | 43.17 | 42.14 | 42.26 | 26,154,852 | -0.72(-1.66%) |
May 14, 2012 | 43.17 | 43.24 | 42.89 | 42.98 | 20,881,546 | -0.73(-1.66%) |
May 11, 2012 | 43.72 | 44.35 | 43.63 | 43.71 | 15,874,933 | -0.32(-0.74%) |
May 10, 2012 | 44.28 | 44.52 | 43.94 | 44.03 | 18,963,738 | +0.19(+0.43%) |
May 09, 2012 | 43.38 | 44.10 | 43.15 | 43.84 | 33,828,468 | -0.21(-0.49%) |
May 08, 2012 | 43.85 | 44.13 | 43.12 | 44.06 | 38,793,376 | -0.14(-0.32%) |
May 07, 2012 | 44.07 | 44.48 | 43.77 | 44.20 | 23,431,646 | -0.13(-0.29%) |
May 04, 2012 | 44.91 | 44.98 | 44.11 | 44.33 | 34,187,256 | -1.04(-2.29%) |
May 03, 2012 | 46.12 | 46.18 | 45.23 | 45.37 | 24,714,226 | -0.77(-1.66%) |
May 02, 2012 | 46.50 | 46.51 | 46.00 | 46.13 | 18,615,580 | -0.77(-1.63%) |