Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.98 | 53.30 | 52.83 | 52.92 | 76,132 | -0.18(-0.34%) |
Jul 30, 2012 | 53.29 | 53.45 | 52.94 | 53.10 | 86,676 | -0.11(-0.20%) |
Jul 27, 2012 | 52.50 | 53.38 | 52.17 | 53.20 | 112,559 | +1.04(+2.00%) |
Jul 26, 2012 | 52.50 | 52.53 | 51.92 | 52.16 | 138,065 | +0.48(+0.92%) |
Jul 25, 2012 | 51.96 | 52.08 | 51.56 | 51.68 | 75,007 | -0.04(-0.08%) |
Jul 24, 2012 | 52.52 | 52.54 | 51.45 | 51.72 | 122,844 | -0.63(-1.21%) |
Jul 23, 2012 | 52.21 | 52.54 | 52.01 | 52.35 | 54,742 | -0.69(-1.31%) |
Jul 20, 2012 | 53.24 | 53.29 | 53.01 | 53.05 | 56,718 | -0.54(-1.00%) |
Jul 19, 2012 | 54.05 | 54.08 | 53.49 | 53.59 | 70,355 | -0.29(-0.54%) |
Jul 18, 2012 | 53.52 | 54.08 | 53.52 | 53.87 | 74,382 | +0.23(+0.44%) |
Jul 17, 2012 | 53.70 | 53.78 | 52.99 | 53.64 | 85,503 | +0.21(+0.39%) |
Jul 16, 2012 | 53.46 | 53.63 | 53.26 | 53.43 | 78,754 | -0.12(-0.23%) |
Jul 13, 2012 | 53.03 | 53.66 | 52.95 | 53.55 | 95,924 | +0.76(+1.44%) |
Jul 12, 2012 | 52.67 | 52.99 | 52.24 | 52.79 | 50,853 | -0.26(-0.48%) |
Jul 11, 2012 | 53.14 | 53.23 | 52.76 | 53.05 | 46,073 | -0.05(-0.10%) |
Jul 10, 2012 | 53.89 | 53.98 | 52.85 | 53.10 | 44,636 | -0.46(-0.86%) |
Jul 09, 2012 | 53.74 | 53.77 | 53.36 | 53.56 | 92,142 | -0.25(-0.46%) |
Jul 06, 2012 | 53.74 | 53.92 | 53.63 | 53.81 | 70,686 | -0.41(-0.76%) |
Jul 05, 2012 | 54.27 | 54.42 | 53.96 | 54.22 | 126,776 | -0.02(-0.03%) |
Jul 03, 2012 | 53.69 | 54.30 | 53.64 | 54.24 | 323,890 | +0.65(+1.21%) |
Jul 02, 2012 | 53.28 | 53.62 | 52.98 | 53.59 | 100,986 | +0.45(+0.85%) |
Jun 29, 2012 | 52.90 | 53.14 | 52.51 | 53.14 | 138,639 | +1.32(+2.54%) |
Jun 28, 2012 | 51.21 | 51.82 | 50.96 | 51.82 | 107,127 | +0.24(+0.47%) |
Jun 27, 2012 | 50.88 | 51.63 | 50.87 | 51.58 | 107,827 | +0.75(+1.47%) |
Jun 26, 2012 | 50.73 | 51.02 | 50.36 | 50.84 | 80,565 | +0.22(+0.43%) |
Jun 25, 2012 | 50.70 | 50.81 | 50.43 | 50.62 | 112,098 | -0.79(-1.53%) |
Jun 22, 2012 | 51.15 | 51.51 | 51.01 | 51.40 | 85,573 | +0.50(+0.98%) |
Jun 21, 2012 | 52.03 | 52.15 | 50.84 | 50.91 | 100,380 | -1.19(-2.29%) |
Jun 20, 2012 | 52.10 | 52.51 | 51.91 | 52.10 | 104,697 | -0.05(-0.10%) |
Jun 19, 2012 | 51.57 | 52.39 | 51.54 | 52.15 | 137,902 | +0.77(+1.50%) |
Jun 18, 2012 | 50.99 | 51.57 | 50.90 | 51.38 | 95,773 | +0.07(+0.14%) |
Jun 15, 2012 | 50.87 | 51.37 | 50.75 | 51.31 | 91,627 | +0.51(+1.00%) |
Jun 14, 2012 | 50.26 | 50.91 | 50.23 | 50.80 | 84,650 | +0.55(+1.09%) |
Jun 13, 2012 | 50.64 | 51.01 | 50.05 | 50.26 | 159,561 | -0.49(-0.97%) |
Jun 12, 2012 | 50.32 | 50.75 | 49.99 | 50.75 | 76,099 | +0.60(+1.20%) |
Jun 11, 2012 | 51.76 | 51.85 | 50.14 | 50.15 | 140,979 | -1.07(-2.09%) |
Jun 08, 2012 | 50.55 | 51.29 | 50.33 | 51.22 | 82,339 | +0.51(+1.00%) |
Jun 07, 2012 | 51.72 | 51.73 | 50.71 | 50.71 | 158,983 | -0.19(-0.38%) |
Jun 06, 2012 | 50.06 | 50.94 | 50.05 | 50.91 | 101,575 | +1.21(+2.43%) |
Jun 05, 2012 | 48.96 | 49.77 | 48.86 | 49.70 | 146,406 | +0.54(+1.09%) |
Jun 04, 2012 | 49.54 | 49.67 | 48.77 | 49.16 | 642,631 | -0.27(-0.55%) |
Jun 01, 2012 | 49.76 | 50.06 | 49.40 | 49.43 | 139,806 | -1.43(-2.82%) |
May 31, 2012 | 50.92 | 51.17 | 50.23 | 50.87 | 96,384 | -0.01(-0.02%) |
May 30, 2012 | 51.40 | 51.40 | 50.82 | 50.87 | 108,794 | -0.97(-1.86%) |
May 29, 2012 | 51.47 | 51.94 | 51.32 | 51.84 | 99,432 | +0.72(+1.42%) |
May 25, 2012 | 51.14 | 51.32 | 50.95 | 51.12 | 70,461 | -0.05(-0.11%) |
May 24, 2012 | 50.97 | 51.18 | 50.52 | 51.17 | 82,013 | +0.22(+0.43%) |
May 23, 2012 | 50.25 | 51.06 | 49.85 | 50.95 | 213,327 | +0.31(+0.62%) |
May 22, 2012 | 50.82 | 51.19 | 50.41 | 50.64 | 80,088 | -0.12(-0.24%) |
May 21, 2012 | 49.88 | 50.76 | 49.65 | 50.76 | 197,471 | +0.99(+2.00%) |
May 18, 2012 | 50.40 | 50.56 | 49.68 | 49.77 | 213,865 | -0.53(-1.05%) |
May 17, 2012 | 51.52 | 51.60 | 50.30 | 50.30 | 196,461 | -1.22(-2.36%) |
May 16, 2012 | 52.15 | 52.34 | 51.44 | 51.51 | 83,402 | -0.41(-0.78%) |
May 15, 2012 | 52.15 | 52.37 | 51.79 | 51.92 | 70,810 | -0.19(-0.37%) |
May 14, 2012 | 52.28 | 52.51 | 52.00 | 52.11 | 106,477 | -0.64(-1.21%) |
May 11, 2012 | 52.33 | 53.18 | 52.33 | 52.75 | 97,906 | -0.13(-0.25%) |
May 10, 2012 | 53.13 | 53.29 | 52.71 | 52.88 | 132,712 | +0.17(+0.33%) |
May 09, 2012 | 52.38 | 53.00 | 52.21 | 52.71 | 146,780 | -0.36(-0.68%) |
May 08, 2012 | 52.60 | 53.12 | 52.35 | 53.07 | 100,674 | +0.06(+0.12%) |
May 07, 2012 | 52.71 | 53.19 | 52.64 | 53.01 | 180,216 | +0.10(+0.19%) |
May 04, 2012 | 53.44 | 53.48 | 52.75 | 52.91 | 246,062 | -0.88(-1.64%) |
May 03, 2012 | 54.38 | 54.42 | 53.59 | 53.79 | 120,970 | -0.64(-1.17%) |
May 02, 2012 | 53.94 | 54.47 | 53.80 | 54.43 | 130,411 | +0.05(+0.10%) |