Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.30 | 51.30 | 50.62 | 50.94 | 258,565 | -0.33(-0.64%) |
Jul 30, 2012 | 51.26 | 51.37 | 50.92 | 51.27 | 392,981 | +1.19(+2.38%) |
Jul 27, 2012 | 49.86 | 50.33 | 49.71 | 50.08 | 222,939 | +0.78(+1.57%) |
Jul 26, 2012 | 49.93 | 50.07 | 48.88 | 49.30 | 213,602 | -0.47(-0.94%) |
Jul 25, 2012 | 49.98 | 50.20 | 49.59 | 49.77 | 286,744 | +0.56(+1.14%) |
Jul 24, 2012 | 48.86 | 49.28 | 47.10 | 49.21 | 570,577 | -0.39(-0.79%) |
Jul 23, 2012 | 49.16 | 50.13 | 48.82 | 49.60 | 376,398 | -0.34(-0.68%) |
Jul 20, 2012 | 49.81 | 50.00 | 49.17 | 49.94 | 371,343 | +1.18(+2.42%) |
Jul 19, 2012 | 50.24 | 50.73 | 48.62 | 48.76 | 561,755 | -1.25(-2.50%) |
Jul 18, 2012 | 49.31 | 50.05 | 49.00 | 50.01 | 481,714 | +0.27(+0.54%) |
Jul 17, 2012 | 49.93 | 50.38 | 49.20 | 49.74 | 628,443 | -0.11(-0.22%) |
Jul 16, 2012 | 49.56 | 50.08 | 49.29 | 49.85 | 524,830 | +1.82(+3.79%) |
Jul 13, 2012 | 48.09 | 48.31 | 47.26 | 48.03 | 423,080 | +0.64(+1.35%) |
Jul 12, 2012 | 46.58 | 47.88 | 46.50 | 47.39 | 265,798 | +1.44(+3.13%) |
Jul 11, 2012 | 47.96 | 48.11 | 44.81 | 45.95 | 673,959 | -0.92(-1.96%) |
Jul 10, 2012 | 46.97 | 47.43 | 46.71 | 46.87 | 279,227 | -0.73(-1.53%) |
Jul 09, 2012 | 47.63 | 47.85 | 47.12 | 47.60 | 351,010 | +2.27(+5.00%) |
Jul 06, 2012 | 45.71 | 45.91 | 45.30 | 45.33 | 241,378 | -1.09(-2.35%) |
Jul 05, 2012 | 46.57 | 46.71 | 45.11 | 46.42 | 580,497 | +1.81(+4.06%) |
Jul 03, 2012 | 44.01 | 44.63 | 43.96 | 44.61 | 187,418 | +1.08(+2.48%) |
Jul 02, 2012 | 43.30 | 43.62 | 43.03 | 43.53 | 187,669 | +1.43(+3.40%) |
Jun 29, 2012 | 42.52 | 42.94 | 41.84 | 42.10 | 213,666 | +0.30(+0.72%) |
Jun 28, 2012 | 42.00 | 42.86 | 41.68 | 41.80 | 194,341 | -0.34(-0.81%) |
Jun 27, 2012 | 42.66 | 42.91 | 41.82 | 42.14 | 256,274 | +0.53(+1.27%) |
Jun 26, 2012 | 40.95 | 41.70 | 40.55 | 41.61 | 213,752 | +1.40(+3.48%) |
Jun 25, 2012 | 39.45 | 40.31 | 39.45 | 40.21 | 129,787 | +2.21(+5.82%) |
Jun 22, 2012 | 38.71 | 38.89 | 37.92 | 38.00 | 31,532 | +0.24(+0.64%) |
Jun 21, 2012 | 38.36 | 38.97 | 37.76 | 37.76 | 71,100 | -1.15(-2.96%) |
Jun 20, 2012 | 38.19 | 38.95 | 38.00 | 38.91 | 79,064 | +0.20(+0.52%) |
Jun 19, 2012 | 38.10 | 38.81 | 38.07 | 38.71 | 89,757 | +1.66(+4.48%) |
Jun 18, 2012 | 35.63 | 37.22 | 35.61 | 37.05 | 83,192 | +1.58(+4.45%) |
Jun 15, 2012 | 35.96 | 36.27 | 35.24 | 35.47 | 43,648 | -0.58(-1.61%) |
Jun 14, 2012 | 36.10 | 36.21 | 35.80 | 36.05 | 29,282 | +0.49(+1.39%) |
Jun 13, 2012 | 35.77 | 36.05 | 35.51 | 35.56 | 36,559 | -0.60(-1.67%) |
Jun 12, 2012 | 36.61 | 36.63 | 36.00 | 36.16 | 31,775 | -0.61(-1.66%) |
Jun 11, 2012 | 37.64 | 37.68 | 36.76 | 36.77 | 48,194 | -0.92(-2.44%) |
Jun 08, 2012 | 37.17 | 37.83 | 37.17 | 37.69 | 66,699 | +0.47(+1.26%) |
Jun 07, 2012 | 36.78 | 37.44 | 36.71 | 37.22 | 36,990 | +1.04(+2.87%) |
Jun 06, 2012 | 35.79 | 36.31 | 35.79 | 36.18 | 14,634 | +0.65(+1.83%) |
Jun 05, 2012 | 36.30 | 36.37 | 35.40 | 35.53 | 66,650 | -0.81(-2.24%) |
Jun 04, 2012 | 36.28 | 36.48 | 36.07 | 36.34 | 52,307 | +0.66(+1.86%) |
Jun 01, 2012 | 36.14 | 36.71 | 35.52 | 35.68 | 22,380 | -0.53(-1.46%) |
May 31, 2012 | 36.22 | 36.58 | 36.18 | 36.21 | 12,625 | -0.15(-0.41%) |
May 30, 2012 | 36.21 | 36.47 | 35.80 | 36.36 | 17,481 | +0.38(+1.06%) |
May 29, 2012 | 36.23 | 36.32 | 35.68 | 35.98 | 19,729 | -0.44(-1.21%) |
May 25, 2012 | 36.28 | 36.50 | 36.05 | 36.42 | 23,868 | +0.44(+1.22%) |
May 24, 2012 | 36.59 | 36.67 | 35.62 | 35.98 | 12,653 | -0.58(-1.59%) |
May 23, 2012 | 36.13 | 36.59 | 35.86 | 36.56 | 23,454 | +0.13(+0.36%) |
May 22, 2012 | 37.13 | 37.36 | 36.22 | 36.43 | 20,141 | -1.06(-2.83%) |
May 21, 2012 | 37.55 | 38.11 | 37.47 | 37.49 | 23,002 | +0.15(+0.40%) |
May 18, 2012 | 37.24 | 37.90 | 37.24 | 37.34 | 24,424 | +0.36(+0.97%) |
May 17, 2012 | 37.11 | 37.27 | 36.75 | 36.98 | 24,699 | -0.08(-0.22%) |
May 16, 2012 | 35.96 | 37.13 | 35.96 | 37.06 | 34,074 | +0.78(+2.15%) |
May 15, 2012 | 35.86 | 36.42 | 35.86 | 36.28 | 44,914 | +0.75(+2.11%) |
May 14, 2012 | 35.65 | 36.08 | 35.53 | 35.53 | 26,928 | -0.15(-0.42%) |
May 11, 2012 | 35.78 | 36.13 | 35.23 | 35.68 | 84,596 | -0.20(-0.56%) |
May 10, 2012 | 36.26 | 36.47 | 35.75 | 35.88 | 101,962 | -0.90(-2.45%) |
May 09, 2012 | 37.46 | 37.46 | 36.74 | 36.78 | 22,946 | -0.93(-2.47%) |
May 08, 2012 | 37.62 | 38.00 | 37.45 | 37.71 | 39,028 | +0.21(+0.56%) |
May 07, 2012 | 37.25 | 37.60 | 36.98 | 37.50 | 17,719 | -0.01(-0.03%) |
May 04, 2012 | 37.45 | 37.67 | 36.66 | 37.51 | 89,680 | -0.05(-0.13%) |
May 03, 2012 | 37.57 | 37.77 | 37.29 | 37.56 | 44,773 | +0.06(+0.16%) |
May 02, 2012 | 38.21 | 38.31 | 37.39 | 37.50 | 21,277 | -0.72(-1.88%) |