Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.20 | 49.37 | 49.01 | 49.03 | 91,236 | -0.23(-0.46%) |
Jul 30, 2012 | 49.08 | 49.39 | 49.08 | 49.26 | 63,675 | -0.12(-0.24%) |
Jul 27, 2012 | 48.92 | 49.62 | 48.81 | 49.38 | 161,101 | +0.82(+1.69%) |
Jul 26, 2012 | 48.55 | 48.63 | 48.29 | 48.56 | 622,314 | +1.29(+2.72%) |
Jul 25, 2012 | 47.50 | 47.50 | 47.05 | 47.27 | 61,794 | +0.18(+0.38%) |
Jul 24, 2012 | 47.51 | 47.57 | 46.77 | 47.09 | 90,771 | -0.43(-0.90%) |
Jul 23, 2012 | 47.23 | 47.61 | 47.07 | 47.52 | 57,690 | -1.00(-2.07%) |
Jul 20, 2012 | 48.65 | 48.73 | 48.42 | 48.52 | 63,159 | -0.87(-1.75%) |
Jul 19, 2012 | 49.22 | 49.45 | 49.08 | 49.39 | 78,910 | +0.67(+1.37%) |
Jul 18, 2012 | 48.25 | 48.89 | 48.25 | 48.72 | 44,130 | +0.26(+0.55%) |
Jul 17, 2012 | 48.33 | 48.55 | 47.86 | 48.46 | 36,644 | +0.22(+0.45%) |
Jul 16, 2012 | 48.22 | 48.43 | 47.95 | 48.24 | 53,310 | +0.01(+0.02%) |
Jul 13, 2012 | 47.70 | 48.35 | 47.70 | 48.23 | 29,487 | +0.65(+1.36%) |
Jul 12, 2012 | 47.47 | 47.65 | 47.22 | 47.58 | 112,859 | -0.53(-1.10%) |
Jul 11, 2012 | 48.14 | 48.30 | 47.89 | 48.11 | 219,912 | +0.05(+0.09%) |
Jul 10, 2012 | 48.63 | 48.69 | 48.00 | 48.07 | 47,625 | -0.36(-0.75%) |
Jul 09, 2012 | 48.31 | 48.43 | 48.10 | 48.43 | 124,887 | -0.21(-0.43%) |
Jul 06, 2012 | 48.57 | 48.68 | 48.32 | 48.64 | 97,297 | -0.39(-0.80%) |
Jul 05, 2012 | 49.04 | 49.20 | 48.81 | 49.03 | 285,752 | -0.64(-1.28%) |
Jul 03, 2012 | 49.13 | 49.73 | 49.13 | 49.67 | 1,011,186 | +0.53(+1.08%) |
Jul 02, 2012 | 48.78 | 49.17 | 48.73 | 49.14 | 40,507 | +0.32(+0.65%) |
Jun 29, 2012 | 48.58 | 48.87 | 48.48 | 48.82 | 96,543 | +1.59(+3.36%) |
Jun 28, 2012 | 46.79 | 47.25 | 46.58 | 47.24 | 285,696 | +0.11(+0.23%) |
Jun 27, 2012 | 46.84 | 47.21 | 46.74 | 47.13 | 65,293 | +0.39(+0.84%) |
Jun 26, 2012 | 46.53 | 46.94 | 46.35 | 46.74 | 362,774 | +0.32(+0.69%) |
Jun 25, 2012 | 46.56 | 46.67 | 46.29 | 46.42 | 63,369 | -0.86(-1.81%) |
Jun 22, 2012 | 47.28 | 47.34 | 46.97 | 47.27 | 113,549 | +0.33(+0.70%) |
Jun 21, 2012 | 48.14 | 48.16 | 46.95 | 46.95 | 54,927 | -1.23(-2.54%) |
Jun 20, 2012 | 48.10 | 48.53 | 47.88 | 48.17 | 70,893 | +0.13(+0.26%) |
Jun 19, 2012 | 47.75 | 48.35 | 47.71 | 48.05 | 41,904 | +0.79(+1.67%) |
Jun 18, 2012 | 47.21 | 47.42 | 47.01 | 47.26 | 86,910 | -0.07(-0.15%) |
Jun 15, 2012 | 47.05 | 47.36 | 46.91 | 47.33 | 62,634 | +0.48(+1.03%) |
Jun 14, 2012 | 46.53 | 47.02 | 46.43 | 46.84 | 65,319 | +0.20(+0.42%) |
Jun 13, 2012 | 46.58 | 47.02 | 46.49 | 46.65 | 70,787 | -0.31(-0.67%) |
Jun 12, 2012 | 46.56 | 46.97 | 46.24 | 46.96 | 61,498 | +0.82(+1.79%) |
Jun 11, 2012 | 47.01 | 47.01 | 46.14 | 46.14 | 304,755 | -0.41(-0.89%) |
Jun 08, 2012 | 46.02 | 46.65 | 45.95 | 46.55 | 27,918 | -0.16(-0.35%) |
Jun 07, 2012 | 47.28 | 47.40 | 46.64 | 46.71 | 89,161 | +0.08(+0.17%) |
Jun 06, 2012 | 45.77 | 46.67 | 45.77 | 46.63 | 103,119 | +1.21(+2.66%) |
Jun 05, 2012 | 45.11 | 45.46 | 45.07 | 45.42 | 113,027 | +0.30(+0.68%) |
Jun 04, 2012 | 45.23 | 45.24 | 44.79 | 45.11 | 124,683 | +0.17(+0.38%) |
Jun 01, 2012 | 45.23 | 45.54 | 44.85 | 44.94 | 248,964 | -1.34(-2.89%) |
May 31, 2012 | 46.38 | 46.45 | 45.80 | 46.28 | 81,915 | +0.19(+0.41%) |
May 30, 2012 | 46.49 | 46.50 | 46.07 | 46.09 | 90,031 | -1.08(-2.28%) |
May 29, 2012 | 47.20 | 47.36 | 46.85 | 47.17 | 59,388 | +0.72(+1.54%) |
May 25, 2012 | 46.43 | 46.60 | 46.34 | 46.45 | 29,696 | -0.12(-0.25%) |
May 24, 2012 | 46.71 | 46.85 | 46.27 | 46.57 | 53,032 | -0.23(-0.50%) |
May 23, 2012 | 46.78 | 46.81 | 46.11 | 46.80 | 115,281 | -0.45(-0.95%) |
May 22, 2012 | 47.58 | 47.83 | 47.03 | 47.25 | 89,810 | -0.24(-0.51%) |
May 21, 2012 | 46.81 | 47.50 | 46.80 | 47.49 | 93,492 | +0.98(+2.10%) |
May 18, 2012 | 46.92 | 46.98 | 46.41 | 46.51 | 176,101 | -0.50(-1.07%) |
May 17, 2012 | 47.50 | 47.50 | 46.93 | 47.01 | 63,919 | -0.49(-1.04%) |
May 16, 2012 | 47.92 | 48.20 | 47.51 | 47.51 | 179,029 | -0.38(-0.79%) |
May 15, 2012 | 48.27 | 48.44 | 47.82 | 47.88 | 48,656 | -0.61(-1.26%) |
May 14, 2012 | 48.66 | 48.80 | 48.44 | 48.49 | 41,932 | -0.82(-1.65%) |
May 11, 2012 | 49.09 | 49.72 | 49.09 | 49.31 | 41,290 | -0.18(-0.36%) |
May 10, 2012 | 49.82 | 49.87 | 49.45 | 49.49 | 92,800 | +0.05(+0.11%) |
May 09, 2012 | 49.15 | 49.68 | 48.85 | 49.44 | 48,276 | -0.56(-1.11%) |
May 08, 2012 | 50.13 | 50.22 | 49.49 | 49.99 | 80,932 | -0.93(-1.83%) |
May 07, 2012 | 50.58 | 50.97 | 50.53 | 50.92 | 115,145 | +0.22(+0.44%) |
May 04, 2012 | 51.16 | 51.24 | 50.60 | 50.70 | 48,296 | -0.89(-1.72%) |
May 03, 2012 | 51.83 | 51.89 | 51.37 | 51.59 | 96,402 | -0.30(-0.59%) |
May 02, 2012 | 51.66 | 51.93 | 51.46 | 51.89 | 74,439 | -0.26(-0.50%) |