Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.53 | 48.74 | 47.94 | 48.24 | 2,188,593 | -0.48(-0.99%) |
Jul 30, 2012 | 48.13 | 48.79 | 48.10 | 48.72 | 1,608,510 | +0.78(+1.62%) |
Jul 27, 2012 | 47.57 | 48.14 | 47.57 | 47.94 | 1,821,371 | +0.41(+0.86%) |
Jul 26, 2012 | 45.32 | 47.74 | 45.31 | 47.53 | 2,826,845 | +2.23(+4.92%) |
Jul 25, 2012 | 45.64 | 45.93 | 45.22 | 45.30 | 1,433,873 | -0.15(-0.34%) |
Jul 24, 2012 | 46.01 | 46.01 | 45.22 | 45.46 | 1,317,569 | -0.63(-1.37%) |
Jul 23, 2012 | 45.58 | 46.19 | 45.35 | 46.09 | 1,163,956 | -0.18(-0.40%) |
Jul 20, 2012 | 46.25 | 46.40 | 45.75 | 46.27 | 1,023,991 | -0.26(-0.57%) |
Jul 19, 2012 | 46.73 | 46.93 | 46.18 | 46.53 | 963,512 | -0.07(-0.16%) |
Jul 18, 2012 | 45.32 | 46.73 | 45.19 | 46.61 | 1,314,522 | +1.31(+2.88%) |
Jul 17, 2012 | 45.68 | 45.72 | 44.87 | 45.30 | 1,026,635 | -0.12(-0.26%) |
Jul 16, 2012 | 45.85 | 46.01 | 45.38 | 45.42 | 778,117 | -0.62(-1.34%) |
Jul 13, 2012 | 45.46 | 46.07 | 45.37 | 46.04 | 908,643 | +0.74(+1.64%) |
Jul 12, 2012 | 45.21 | 45.38 | 44.72 | 45.30 | 1,144,814 | -0.32(-0.71%) |
Jul 11, 2012 | 45.21 | 45.70 | 45.12 | 45.62 | 1,177,252 | +0.62(+1.37%) |
Jul 10, 2012 | 44.75 | 45.10 | 44.63 | 45.00 | 1,051,414 | +0.40(+0.89%) |
Jul 09, 2012 | 45.69 | 45.69 | 44.55 | 44.61 | 1,270,396 | -1.09(-2.38%) |
Jul 06, 2012 | 45.89 | 46.09 | 45.35 | 45.69 | 1,172,058 | -0.69(-1.49%) |
Jul 05, 2012 | 46.89 | 47.15 | 46.17 | 46.38 | 1,582,101 | -0.78(-1.65%) |
Jul 03, 2012 | 46.05 | 47.34 | 45.96 | 47.16 | 1,020,604 | +1.21(+2.63%) |
Jul 02, 2012 | 46.01 | 46.21 | 45.65 | 45.95 | 1,238,833 | -0.07(-0.14%) |
Jun 29, 2012 | 45.20 | 46.33 | 45.20 | 46.01 | 1,666,030 | +1.07(+2.38%) |
Jun 28, 2012 | 44.12 | 44.97 | 43.85 | 44.94 | 1,277,407 | +0.59(+1.32%) |
Jun 27, 2012 | 43.87 | 44.46 | 43.53 | 44.36 | 1,049,198 | +0.72(+1.65%) |
Jun 26, 2012 | 43.18 | 43.78 | 43.08 | 43.64 | 1,146,537 | +0.49(+1.14%) |
Jun 25, 2012 | 43.33 | 43.37 | 42.88 | 43.15 | 1,473,794 | -0.36(-0.83%) |
Jun 22, 2012 | 43.78 | 43.87 | 43.32 | 43.51 | 2,661,167 | -0.18(-0.40%) |
Jun 21, 2012 | 44.80 | 44.82 | 43.58 | 43.68 | 1,631,873 | -1.03(-2.30%) |
Jun 20, 2012 | 43.38 | 45.51 | 43.29 | 44.71 | 3,818,880 | +1.42(+3.27%) |
Jun 19, 2012 | 42.90 | 43.45 | 42.90 | 43.29 | 1,406,997 | +0.55(+1.29%) |
Jun 18, 2012 | 42.36 | 42.83 | 42.34 | 42.74 | 847,145 | +0.10(+0.24%) |
Jun 15, 2012 | 42.81 | 42.83 | 42.36 | 42.64 | 1,287,870 | -0.18(-0.43%) |
Jun 14, 2012 | 42.79 | 42.93 | 42.52 | 42.82 | 1,043,765 | +0.00(+0.00%) |
Jun 13, 2012 | 43.15 | 43.21 | 42.69 | 42.82 | 705,318 | -0.32(-0.75%) |
Jun 12, 2012 | 42.90 | 43.34 | 42.71 | 43.15 | 1,231,391 | +0.36(+0.84%) |
Jun 11, 2012 | 43.75 | 43.90 | 42.78 | 42.79 | 1,295,606 | -0.71(-1.64%) |
Jun 08, 2012 | 43.78 | 43.78 | 43.29 | 43.50 | 1,033,661 | -0.50(-1.13%) |
Jun 07, 2012 | 44.46 | 44.51 | 43.87 | 44.00 | 1,103,493 | -0.01(-0.02%) |
Jun 06, 2012 | 43.12 | 44.01 | 42.94 | 44.00 | 1,313,877 | +1.23(+2.88%) |
Jun 05, 2012 | 42.33 | 42.87 | 42.16 | 42.77 | 1,533,387 | +0.36(+0.85%) |
Jun 04, 2012 | 42.68 | 42.77 | 41.88 | 42.41 | 1,086,164 | -0.29(-0.67%) |
Jun 01, 2012 | 43.12 | 43.18 | 42.54 | 42.70 | 1,440,392 | -0.94(-2.15%) |
May 31, 2012 | 44.03 | 44.03 | 43.50 | 43.64 | 1,358,567 | -0.38(-0.87%) |
May 30, 2012 | 44.85 | 44.90 | 43.90 | 44.02 | 1,895,670 | -1.33(-2.94%) |
May 29, 2012 | 45.25 | 45.70 | 44.94 | 45.35 | 2,091,920 | +0.57(+1.28%) |
May 25, 2012 | 44.36 | 44.80 | 44.24 | 44.78 | 1,065,623 | +0.42(+0.94%) |
May 24, 2012 | 44.41 | 44.58 | 44.08 | 44.36 | 1,051,604 | -0.07(-0.16%) |
May 23, 2012 | 44.97 | 45.16 | 44.03 | 44.44 | 1,881,843 | +0.45(+1.03%) |
May 22, 2012 | 44.64 | 44.69 | 43.74 | 43.98 | 1,163,919 | -0.48(-1.07%) |
May 21, 2012 | 43.81 | 44.58 | 43.76 | 44.46 | 1,025,298 | +0.62(+1.41%) |
May 18, 2012 | 44.45 | 44.78 | 43.74 | 43.84 | 1,491,380 | -0.60(-1.35%) |
May 17, 2012 | 44.75 | 45.24 | 44.42 | 44.44 | 1,221,523 | -0.32(-0.70%) |
May 16, 2012 | 44.94 | 45.48 | 44.60 | 44.76 | 1,198,278 | -0.15(-0.34%) |
May 15, 2012 | 45.51 | 45.59 | 44.67 | 44.91 | 1,891,632 | -0.75(-1.65%) |
May 14, 2012 | 45.45 | 46.02 | 45.37 | 45.67 | 1,622,607 | -0.48(-1.04%) |
May 11, 2012 | 46.41 | 46.99 | 46.13 | 46.15 | 1,893,862 | -0.91(-1.92%) |
May 10, 2012 | 47.47 | 47.62 | 46.94 | 47.05 | 1,503,732 | -0.25(-0.52%) |
May 09, 2012 | 46.75 | 47.63 | 46.36 | 47.30 | 1,886,280 | +0.15(+0.31%) |
May 08, 2012 | 46.56 | 47.21 | 46.29 | 47.16 | 2,051,888 | +0.65(+1.40%) |
May 07, 2012 | 46.75 | 47.22 | 46.43 | 46.51 | 1,847,671 | -0.61(-1.30%) |
May 04, 2012 | 47.18 | 47.37 | 46.66 | 47.12 | 1,464,925 | -0.19(-0.40%) |
May 03, 2012 | 47.62 | 47.70 | 47.14 | 47.31 | 1,985,974 | -0.17(-0.35%) |
May 02, 2012 | 47.87 | 47.91 | 47.45 | 47.48 | 1,338,470 | -0.46(-0.96%) |