Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.77 | 45.78 | 45.08 | 45.49 | 3,004,680 | -0.33(-0.72%) |
Jul 30, 2012 | 46.31 | 46.35 | 45.56 | 45.82 | 3,250,929 | -0.56(-1.22%) |
Jul 27, 2012 | 45.75 | 46.69 | 45.26 | 46.39 | 4,182,579 | +1.00(+2.20%) |
Jul 26, 2012 | 44.91 | 45.50 | 44.67 | 45.39 | 4,396,861 | +1.20(+2.72%) |
Jul 25, 2012 | 44.56 | 44.86 | 43.81 | 44.19 | 4,389,161 | -0.10(-0.24%) |
Jul 24, 2012 | 44.59 | 45.06 | 43.94 | 44.29 | 4,441,590 | -0.24(-0.54%) |
Jul 23, 2012 | 44.20 | 44.73 | 43.62 | 44.53 | 4,404,113 | -0.47(-1.04%) |
Jul 20, 2012 | 45.20 | 45.67 | 44.64 | 45.00 | 5,141,785 | -0.39(-0.87%) |
Jul 19, 2012 | 44.86 | 47.26 | 44.78 | 45.40 | 14,021,096 | +1.19(+2.70%) |
Jul 18, 2012 | 44.79 | 44.86 | 43.83 | 44.20 | 5,211,319 | -0.76(-1.68%) |
Jul 17, 2012 | 44.82 | 45.09 | 44.01 | 44.96 | 3,343,208 | +0.60(+1.34%) |
Jul 16, 2012 | 43.52 | 44.94 | 43.52 | 44.37 | 5,797,773 | +0.54(+1.23%) |
Jul 13, 2012 | 43.06 | 43.96 | 42.92 | 43.83 | 2,858,722 | +0.85(+1.99%) |
Jul 12, 2012 | 43.11 | 43.24 | 42.59 | 42.97 | 3,050,096 | -0.55(-1.26%) |
Jul 11, 2012 | 43.17 | 43.80 | 42.87 | 43.52 | 3,788,620 | +0.39(+0.92%) |
Jul 10, 2012 | 43.33 | 44.16 | 42.93 | 43.12 | 2,608,824 | -0.55(-1.25%) |
Jul 09, 2012 | 43.40 | 43.71 | 43.05 | 43.67 | 2,090,756 | +0.17(+0.39%) |
Jul 06, 2012 | 43.37 | 43.62 | 43.25 | 43.50 | 2,327,084 | -0.41(-0.94%) |
Jul 05, 2012 | 44.08 | 44.28 | 43.55 | 43.91 | 2,322,793 | -0.46(-1.03%) |
Jul 03, 2012 | 43.96 | 44.57 | 43.92 | 44.37 | 1,637,812 | +0.28(+0.64%) |
Jul 02, 2012 | 44.19 | 44.21 | 43.34 | 44.09 | 3,124,569 | +0.07(+0.16%) |
Jun 29, 2012 | 44.12 | 44.22 | 43.49 | 44.02 | 4,630,608 | +0.97(+2.24%) |
Jun 28, 2012 | 42.38 | 43.08 | 42.09 | 43.05 | 3,580,754 | +0.23(+0.55%) |
Jun 27, 2012 | 42.81 | 43.01 | 42.33 | 42.82 | 3,927,460 | +0.02(+0.06%) |
Jun 26, 2012 | 42.12 | 43.04 | 42.01 | 42.79 | 4,220,999 | +0.77(+1.82%) |
Jun 25, 2012 | 41.67 | 42.40 | 41.59 | 42.03 | 3,880,201 | -0.60(-1.40%) |
Jun 22, 2012 | 43.03 | 43.17 | 42.48 | 42.63 | 9,600,985 | -0.08(-0.19%) |
Jun 21, 2012 | 44.17 | 44.24 | 42.63 | 42.71 | 5,317,195 | -1.13(-2.57%) |
Jun 20, 2012 | 44.42 | 44.61 | 43.52 | 43.83 | 5,646,667 | -0.50(-1.13%) |
Jun 19, 2012 | 43.83 | 44.53 | 43.80 | 44.33 | 5,149,468 | +0.76(+1.74%) |
Jun 18, 2012 | 43.17 | 43.77 | 42.95 | 43.58 | 4,292,864 | +0.24(+0.56%) |
Jun 15, 2012 | 43.10 | 43.50 | 42.75 | 43.33 | 11,720,024 | +0.64(+1.51%) |
Jun 14, 2012 | 42.13 | 42.97 | 41.84 | 42.69 | 5,457,539 | +0.76(+1.81%) |
Jun 13, 2012 | 42.47 | 42.73 | 41.68 | 41.93 | 6,814,319 | -0.81(-1.90%) |
Jun 12, 2012 | 42.01 | 42.95 | 41.44 | 42.75 | 5,719,161 | +1.05(+2.51%) |
Jun 11, 2012 | 42.88 | 42.93 | 41.66 | 41.70 | 5,485,778 | -0.65(-1.54%) |
Jun 08, 2012 | 40.94 | 42.37 | 40.89 | 42.35 | 5,219,303 | +1.14(+2.78%) |
Jun 07, 2012 | 41.46 | 41.84 | 40.93 | 41.21 | 6,435,120 | +0.45(+1.11%) |
Jun 06, 2012 | 40.93 | 41.23 | 40.56 | 40.76 | 6,716,352 | +0.27(+0.68%) |
Jun 05, 2012 | 39.14 | 40.54 | 39.09 | 40.48 | 7,102,828 | +1.28(+3.27%) |
Jun 04, 2012 | 39.08 | 39.67 | 38.65 | 39.20 | 6,268,653 | +0.23(+0.58%) |
Jun 01, 2012 | 40.37 | 40.42 | 38.68 | 38.98 | 8,778,707 | -2.39(-5.78%) |
May 31, 2012 | 41.01 | 41.72 | 40.39 | 41.37 | 4,638,170 | +0.31(+0.77%) |
May 30, 2012 | 41.42 | 41.42 | 40.63 | 41.06 | 4,953,686 | -0.72(-1.73%) |
May 29, 2012 | 41.43 | 41.88 | 41.01 | 41.78 | 3,623,293 | +0.60(+1.47%) |
May 25, 2012 | 41.47 | 41.81 | 41.04 | 41.18 | 3,504,522 | -0.48(-1.14%) |
May 24, 2012 | 41.06 | 41.65 | 40.85 | 41.65 | 6,002,728 | +1.11(+2.74%) |
May 23, 2012 | 40.01 | 40.64 | 39.47 | 40.54 | 5,807,551 | +0.04(+0.10%) |
May 22, 2012 | 40.31 | 41.46 | 40.18 | 40.50 | 5,633,668 | +0.33(+0.82%) |
May 21, 2012 | 39.57 | 40.37 | 39.35 | 40.17 | 5,388,019 | +0.60(+1.53%) |
May 18, 2012 | 40.20 | 40.31 | 39.38 | 39.57 | 6,455,116 | -0.54(-1.35%) |
May 17, 2012 | 40.39 | 40.82 | 40.04 | 40.10 | 6,632,760 | -0.40(-0.99%) |
May 16, 2012 | 41.54 | 41.88 | 40.49 | 40.51 | 8,186,346 | -0.75(-1.82%) |
May 15, 2012 | 41.78 | 42.22 | 41.16 | 41.26 | 8,728,616 | -0.83(-1.97%) |
May 14, 2012 | 43.16 | 43.34 | 42.09 | 42.09 | 5,228,132 | -1.66(-3.79%) |
May 11, 2012 | 43.24 | 44.03 | 43.12 | 43.74 | 5,549,039 | +0.05(+0.11%) |
May 10, 2012 | 43.53 | 44.20 | 43.52 | 43.69 | 5,658,135 | +0.63(+1.46%) |
May 09, 2012 | 43.09 | 43.38 | 42.42 | 43.07 | 6,756,555 | -0.43(-1.00%) |
May 08, 2012 | 43.94 | 44.28 | 42.87 | 43.50 | 6,955,454 | -0.47(-1.06%) |
May 07, 2012 | 43.51 | 44.29 | 43.51 | 43.97 | 3,801,111 | +0.10(+0.24%) |
May 04, 2012 | 44.18 | 44.43 | 43.30 | 43.86 | 5,890,243 | -0.84(-1.87%) |
May 03, 2012 | 45.29 | 45.33 | 44.55 | 44.70 | 4,223,511 | -0.42(-0.93%) |
May 02, 2012 | 44.93 | 45.30 | 44.43 | 45.12 | 4,702,926 | +0.05(+0.11%) |