Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.02 | 53.46 | 52.17 | 52.36 | 9,282,676 | -0.94(-1.76%) |
Jul 30, 2012 | 53.50 | 53.53 | 52.97 | 53.30 | 8,762,750 | -0.31(-0.58%) |
Jul 27, 2012 | 52.73 | 53.98 | 52.30 | 53.60 | 12,978,384 | +1.21(+2.31%) |
Jul 26, 2012 | 51.44 | 52.66 | 50.95 | 52.39 | 13,679,524 | +2.25(+4.48%) |
Jul 25, 2012 | 50.12 | 50.59 | 49.56 | 50.14 | 8,797,574 | +0.23(+0.46%) |
Jul 24, 2012 | 51.06 | 51.17 | 49.26 | 49.92 | 11,099,404 | -1.18(-2.31%) |
Jul 23, 2012 | 50.23 | 51.28 | 49.61 | 51.10 | 10,966,771 | +0.16(+0.32%) |
Jul 20, 2012 | 51.37 | 51.75 | 50.55 | 50.94 | 16,820,028 | +0.51(+1.01%) |
Jul 19, 2012 | 50.60 | 50.98 | 50.16 | 50.43 | 12,182,648 | -0.09(-0.17%) |
Jul 18, 2012 | 49.55 | 50.83 | 49.42 | 50.52 | 9,529,606 | +0.71(+1.43%) |
Jul 17, 2012 | 49.19 | 49.92 | 48.55 | 49.81 | 11,942,971 | +1.09(+2.25%) |
Jul 16, 2012 | 48.69 | 49.07 | 48.15 | 48.71 | 7,722,040 | -0.31(-0.63%) |
Jul 13, 2012 | 48.08 | 49.17 | 48.06 | 49.02 | 6,882,860 | +0.98(+2.03%) |
Jul 12, 2012 | 47.62 | 48.30 | 47.16 | 48.04 | 7,913,077 | -0.20(-0.41%) |
Jul 11, 2012 | 47.89 | 48.60 | 47.68 | 48.24 | 9,468,235 | +0.51(+1.06%) |
Jul 10, 2012 | 48.53 | 48.76 | 47.39 | 47.73 | 10,858,425 | -0.62(-1.29%) |
Jul 09, 2012 | 47.63 | 48.70 | 47.38 | 48.36 | 7,618,775 | +0.48(+1.00%) |
Jul 06, 2012 | 47.82 | 48.56 | 47.44 | 47.88 | 9,162,492 | -0.68(-1.41%) |
Jul 05, 2012 | 49.26 | 49.33 | 48.38 | 48.56 | 6,979,823 | -0.91(-1.84%) |
Jul 03, 2012 | 48.36 | 49.50 | 48.18 | 49.48 | 7,329,579 | +1.76(+3.70%) |
Jul 02, 2012 | 47.69 | 48.50 | 47.37 | 47.71 | 9,413,430 | +0.02(+0.05%) |
Jun 29, 2012 | 47.33 | 48.11 | 47.04 | 47.69 | 13,836,125 | +1.61(+3.49%) |
Jun 28, 2012 | 45.17 | 46.20 | 44.97 | 46.08 | 11,919,986 | +0.92(+2.03%) |
Jun 27, 2012 | 44.16 | 45.41 | 44.09 | 45.16 | 12,366,568 | +1.32(+3.02%) |
Jun 26, 2012 | 44.21 | 44.41 | 43.44 | 43.84 | 13,952,316 | -0.29(-0.65%) |
Jun 25, 2012 | 44.63 | 44.77 | 43.85 | 44.13 | 14,106,998 | -1.10(-2.44%) |
Jun 22, 2012 | 46.16 | 46.34 | 44.96 | 45.23 | 16,507,698 | -0.73(-1.60%) |
Jun 21, 2012 | 47.90 | 48.10 | 45.87 | 45.96 | 12,876,133 | -2.19(-4.55%) |
Jun 20, 2012 | 49.10 | 49.39 | 47.76 | 48.15 | 12,678,088 | -1.18(-2.40%) |
Jun 19, 2012 | 49.31 | 49.73 | 48.93 | 49.34 | 7,169,481 | +0.45(+0.92%) |
Jun 18, 2012 | 48.12 | 49.01 | 48.04 | 48.89 | 9,047,931 | +0.06(+0.12%) |
Jun 15, 2012 | 48.59 | 49.05 | 48.13 | 48.83 | 13,017,442 | +0.79(+1.65%) |
Jun 14, 2012 | 47.12 | 48.19 | 46.90 | 48.04 | 8,092,550 | +1.05(+2.24%) |
Jun 13, 2012 | 47.37 | 48.17 | 46.65 | 46.98 | 9,233,494 | -0.72(-1.51%) |
Jun 12, 2012 | 47.36 | 47.86 | 46.87 | 47.70 | 8,571,299 | +0.63(+1.34%) |
Jun 11, 2012 | 48.12 | 48.29 | 46.96 | 47.07 | 10,540,425 | -0.35(-0.73%) |
Jun 08, 2012 | 46.98 | 47.54 | 46.17 | 47.42 | 9,199,051 | +0.08(+0.17%) |
Jun 07, 2012 | 48.32 | 48.86 | 47.10 | 47.34 | 11,119,193 | -0.12(-0.25%) |
Jun 06, 2012 | 46.43 | 47.57 | 46.24 | 47.46 | 16,560,211 | +1.73(+3.78%) |
Jun 05, 2012 | 45.49 | 46.49 | 45.21 | 45.73 | 9,653,192 | +0.02(+0.05%) |
Jun 04, 2012 | 45.63 | 45.77 | 44.63 | 45.71 | 16,339,774 | +0.10(+0.23%) |
Jun 01, 2012 | 45.28 | 46.07 | 44.74 | 45.60 | 16,647,799 | -0.87(-1.87%) |
May 31, 2012 | 46.88 | 47.03 | 44.99 | 46.47 | 20,482,882 | -0.68(-1.45%) |
May 30, 2012 | 48.54 | 48.55 | 46.87 | 47.15 | 13,327,615 | -2.05(-4.16%) |
May 29, 2012 | 48.34 | 49.85 | 48.31 | 49.20 | 9,613,994 | +1.34(+2.80%) |
May 25, 2012 | 47.94 | 48.53 | 47.64 | 47.86 | 8,442,725 | -0.32(-0.67%) |
May 24, 2012 | 49.45 | 49.50 | 47.64 | 48.18 | 12,092,323 | -0.97(-1.98%) |
May 23, 2012 | 48.02 | 49.21 | 47.48 | 49.16 | 9,447,744 | +0.57(+1.17%) |
May 22, 2012 | 49.08 | 49.59 | 48.18 | 48.59 | 11,168,775 | -0.26(-0.54%) |
May 21, 2012 | 47.43 | 48.92 | 46.98 | 48.85 | 10,539,421 | +1.98(+4.21%) |
May 18, 2012 | 47.50 | 48.15 | 46.74 | 46.87 | 12,692,107 | -0.50(-1.07%) |
May 17, 2012 | 47.22 | 48.04 | 46.94 | 47.38 | 12,674,563 | -0.04(-0.09%) |
May 16, 2012 | 48.12 | 49.02 | 46.98 | 47.42 | 13,748,125 | -0.52(-1.08%) |
May 15, 2012 | 49.30 | 49.48 | 47.77 | 47.94 | 10,565,140 | -1.27(-2.57%) |
May 14, 2012 | 49.62 | 49.62 | 48.91 | 49.21 | 9,376,694 | -1.13(-2.25%) |
May 11, 2012 | 50.37 | 51.33 | 50.24 | 50.34 | 7,066,027 | -0.47(-0.92%) |
May 10, 2012 | 51.59 | 52.08 | 50.63 | 50.81 | 7,960,424 | -0.15(-0.29%) |
May 09, 2012 | 50.66 | 51.65 | 50.30 | 50.96 | 9,964,959 | -0.55(-1.07%) |
May 08, 2012 | 51.16 | 51.66 | 50.03 | 51.50 | 11,644,958 | -0.15(-0.30%) |
May 07, 2012 | 51.08 | 52.02 | 50.74 | 51.66 | 7,627,977 | +0.47(+0.91%) |
May 04, 2012 | 52.60 | 52.60 | 50.82 | 51.19 | 13,164,718 | -1.94(-3.65%) |
May 03, 2012 | 54.29 | 54.36 | 52.81 | 53.13 | 9,270,650 | -1.14(-2.10%) |
May 02, 2012 | 54.48 | 54.65 | 54.02 | 54.27 | 8,380,293 | -0.70(-1.28%) |