Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.79 | 51.86 | 51.54 | 51.86 | 4,435 | +0.20(+0.39%) |
Jul 30, 2012 | 52.05 | 52.05 | 51.65 | 51.66 | 4,300 | +0.11(+0.21%) |
Jul 27, 2012 | 51.88 | 51.88 | 51.14 | 51.55 | 3,982 | +0.27(+0.53%) |
Jul 26, 2012 | 50.86 | 51.28 | 50.86 | 51.28 | 2,900 | +0.42(+0.83%) |
Jul 25, 2012 | 51.35 | 51.35 | 50.80 | 50.86 | 3,280 | +0.04(+0.08%) |
Jul 24, 2012 | 51.16 | 51.16 | 50.82 | 50.82 | 4,322 | -0.34(-0.66%) |
Jul 23, 2012 | 51.24 | 51.24 | 51.00 | 51.16 | 6,645 | -0.43(-0.83%) |
Jul 20, 2012 | 53.20 | 53.20 | 51.59 | 51.59 | 4,306 | -0.26(-0.50%) |
Jul 19, 2012 | 52.19 | 52.26 | 51.64 | 51.85 | 29,788 | +0.29(+0.56%) |
Jul 18, 2012 | 51.77 | 51.77 | 51.56 | 51.56 | 875 | -0.18(-0.35%) |
Jul 17, 2012 | 52.14 | 52.26 | 51.74 | 51.74 | 4,572 | +0.10(+0.19%) |
Jul 16, 2012 | 51.70 | 52.21 | 51.63 | 51.64 | 4,404 | +0.17(+0.33%) |
Jul 13, 2012 | 51.88 | 51.88 | 51.04 | 51.47 | 1,813 | +0.29(+0.57%) |
Jul 12, 2012 | 51.19 | 51.20 | 50.82 | 51.18 | 5,358 | +0.09(+0.18%) |
Jul 11, 2012 | 51.39 | 51.39 | 50.90 | 51.09 | 5,999 | +0.19(+0.37%) |
Jul 10, 2012 | 50.95 | 51.24 | 50.90 | 50.90 | 10,432 | +0.04(+0.08%) |
Jul 09, 2012 | 51.99 | 51.99 | 50.83 | 50.86 | 20,727 | -0.75(-1.45%) |
Jul 06, 2012 | 50.92 | 51.61 | 50.92 | 51.61 | 4,360 | +0.60(+1.18%) |
Jul 05, 2012 | 51.64 | 51.65 | 50.95 | 51.01 | 15,644 | -0.01(-0.02%) |
Jul 03, 2012 | 51.21 | 51.21 | 51.02 | 51.02 | 1,641 | +0.27(+0.53%) |
Jul 02, 2012 | 50.61 | 50.76 | 50.46 | 50.75 | 6,848 | -0.05(-0.10%) |
Jun 29, 2012 | 50.40 | 50.86 | 50.40 | 50.80 | 12,080 | +0.65(+1.30%) |
Jun 28, 2012 | 50.00 | 50.36 | 50.00 | 50.15 | 35,000 | -0.15(-0.30%) |
Jun 27, 2012 | 49.85 | 50.30 | 49.85 | 50.30 | 23,542 | +0.56(+1.13%) |
Jun 26, 2012 | 49.74 | 49.85 | 49.74 | 49.74 | 2,165 | +0.00(+0.00%) |
Jun 25, 2012 | 49.88 | 49.88 | 49.66 | 49.74 | 11,517 | -0.45(-0.90%) |
Jun 22, 2012 | 50.47 | 50.47 | 49.86 | 50.19 | 800 | +0.04(+0.08%) |
Jun 21, 2012 | 50.45 | 50.45 | 50.05 | 50.15 | 2,890 | +0.18(+0.36%) |
Jun 20, 2012 | 50.09 | 50.09 | 49.97 | 49.97 | 900 | +0.17(+0.34%) |
Jun 19, 2012 | 49.80 | 50.21 | 49.80 | 49.80 | 2,055 | +0.00(+0.00%) |
Jun 18, 2012 | 49.80 | 49.80 | 49.80 | 49.80 | 100 | -0.05(-0.10%) |
Jun 15, 2012 | 49.85 | 49.85 | 49.85 | 49.85 | 8,477 | +0.42(+0.85%) |
Jun 14, 2012 | 49.09 | 49.43 | 49.09 | 49.43 | 401 | +0.09(+0.18%) |
Jun 13, 2012 | 49.50 | 49.50 | 49.11 | 49.34 | 19,741 | -0.16(-0.32%) |
Jun 12, 2012 | 49.25 | 49.50 | 49.15 | 49.50 | 3,752 | +0.31(+0.63%) |
Jun 11, 2012 | 49.29 | 49.30 | 49.19 | 49.19 | 1,661 | +0.04(+0.08%) |
Jun 08, 2012 | 49.55 | 49.56 | 48.51 | 49.15 | 1,210 | +0.09(+0.18%) |
Jun 07, 2012 | 49.14 | 49.23 | 49.05 | 49.06 | 5,911 | +0.26(+0.53%) |
Jun 06, 2012 | 48.47 | 48.80 | 48.41 | 48.80 | 3,585 | +0.67(+1.39%) |
Jun 05, 2012 | 48.15 | 48.17 | 48.11 | 48.13 | 1,211 | +0.03(+0.06%) |
Jun 04, 2012 | 48.17 | 48.17 | 48.10 | 48.10 | 905 | -0.14(-0.29%) |
Jun 01, 2012 | 48.42 | 48.42 | 48.22 | 48.24 | 3,100 | -0.59(-1.21%) |
May 31, 2012 | 48.83 | 48.83 | 48.83 | 48.83 | 300 | -0.17(-0.35%) |
May 30, 2012 | 48.90 | 49.10 | 48.90 | 49.00 | 2,300 | +0.17(+0.35%) |
May 29, 2012 | 48.31 | 49.00 | 48.31 | 48.83 | 318 | -0.28(-0.57%) |
May 25, 2012 | 49.23 | 49.23 | 49.11 | 49.11 | 450 | -0.12(-0.24%) |
May 24, 2012 | 49.25 | 49.25 | 49.23 | 49.23 | 600 | -0.35(-0.71%) |
May 23, 2012 | 49.74 | 49.74 | 49.49 | 49.58 | 3,010 | +0.30(+0.61%) |
May 22, 2012 | 49.82 | 50.15 | 49.28 | 49.28 | 510 | +0.31(+0.63%) |
May 21, 2012 | 48.97 | 48.97 | 48.97 | 48.97 | 510 | -0.20(-0.41%) |
May 18, 2012 | 49.17 | 49.17 | 49.17 | 49.17 | 100 | -0.15(-0.30%) |
May 17, 2012 | 49.27 | 49.32 | 49.27 | 49.32 | 600 | -0.16(-0.32%) |
May 16, 2012 | 49.50 | 49.50 | 49.48 | 49.48 | 679 | -0.52(-1.04%) |
May 15, 2012 | 50.10 | 50.10 | 50.00 | 50.00 | 2,810 | -0.23(-0.46%) |
May 14, 2012 | 50.62 | 50.62 | 50.23 | 50.23 | 5,800 | -0.52(-1.02%) |
May 11, 2012 | 50.75 | 50.75 | 50.75 | 50.75 | 1,285 | -0.25(-0.49%) |
May 09, 2012 | 51.05 | 51.00 | 51.00 | 51.00 | 2,700 | -0.47(-0.91%) |
May 08, 2012 | 52.55 | 52.55 | 51.47 | 51.47 | 222 | -0.30(-0.58%) |
May 07, 2012 | 51.97 | 51.97 | 51.30 | 51.77 | 3,005 | +0.12(+0.23%) |
May 04, 2012 | 51.85 | 51.95 | 51.57 | 51.65 | 6,982 | -0.05(-0.10%) |
May 03, 2012 | 51.76 | 52.04 | 51.70 | 51.70 | 34,944 | +0.33(+0.64%) |
May 02, 2012 | 51.73 | 51.73 | 51.37 | 51.37 | 3,800 | -0.04(-0.08%) |