Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.20 | 46.35 | 45.60 | 45.70 | 22,869 | -0.20(-0.44%) |
Jul 30, 2012 | 45.80 | 46.10 | 44.80 | 45.90 | 20,836 | -0.20(-0.43%) |
Jul 27, 2012 | 44.80 | 46.10 | 44.60 | 46.10 | 56,068 | +1.60(+3.60%) |
Jul 26, 2012 | 44.00 | 44.80 | 43.80 | 44.50 | 49,437 | +1.20(+2.77%) |
Jul 25, 2012 | 42.50 | 43.75 | 42.00 | 43.30 | 47,608 | +1.30(+3.10%) |
Jul 24, 2012 | 43.20 | 43.80 | 41.70 | 42.00 | 48,565 | -1.30(-3.00%) |
Jul 23, 2012 | 43.00 | 43.70 | 42.10 | 43.30 | 33,237 | -0.90(-2.04%) |
Jul 20, 2012 | 44.70 | 44.90 | 43.50 | 44.20 | 34,082 | -1.30(-2.86%) |
Jul 19, 2012 | 45.30 | 46.00 | 44.80 | 45.50 | 45,779 | +1.00(+2.25%) |
Jul 18, 2012 | 42.60 | 45.00 | 42.00 | 44.50 | 69,127 | +1.40(+3.25%) |
Jul 17, 2012 | 41.90 | 43.20 | 41.00 | 43.10 | 147,883 | +1.40(+3.36%) |
Jul 16, 2012 | 42.60 | 42.70 | 40.40 | 41.70 | 153,653 | -1.30(-3.02%) |
Jul 13, 2012 | 42.10 | 43.10 | 41.30 | 43.00 | 120,756 | +1.00(+2.38%) |
Jul 12, 2012 | 42.30 | 43.20 | 40.00 | 42.00 | 155,483 | -2.00(-4.55%) |
Jul 11, 2012 | 44.60 | 45.20 | 43.20 | 44.00 | 74,643 | -0.60(-1.35%) |
Jul 10, 2012 | 46.80 | 47.50 | 44.10 | 44.60 | 69,664 | -2.00(-4.29%) |
Jul 09, 2012 | 47.10 | 47.15 | 46.20 | 46.60 | 44,673 | -0.50(-1.06%) |
Jul 06, 2012 | 47.30 | 48.10 | 46.50 | 47.10 | 47,533 | -0.90(-1.87%) |
Jul 05, 2012 | 49.60 | 50.10 | 47.90 | 48.00 | 46,093 | -1.80(-3.61%) |
Jul 03, 2012 | 49.20 | 50.00 | 49.00 | 49.80 | 45,973 | +1.00(+2.05%) |
Jul 02, 2012 | 49.00 | 49.40 | 47.30 | 48.80 | 21,360 | -0.30(-0.61%) |
Jun 29, 2012 | 48.80 | 49.70 | 47.30 | 49.10 | 58,993 | +2.00(+4.25%) |
Jun 28, 2012 | 45.80 | 47.70 | 45.50 | 47.10 | 49,370 | +1.00(+2.17%) |
Jun 27, 2012 | 45.00 | 46.60 | 44.40 | 46.10 | 41,074 | +1.20(+2.67%) |
Jun 26, 2012 | 44.60 | 45.38 | 43.80 | 44.90 | 33,349 | +0.50(+1.13%) |
Jun 25, 2012 | 44.80 | 44.80 | 43.70 | 44.40 | 39,351 | -1.80(-3.90%) |
Jun 22, 2012 | 45.00 | 46.20 | 44.60 | 46.20 | 43,505 | +1.60(+3.59%) |
Jun 21, 2012 | 47.40 | 48.00 | 44.55 | 44.60 | 69,798 | -2.70(-5.71%) |
Jun 20, 2012 | 48.40 | 48.40 | 46.90 | 47.30 | 40,700 | -1.00(-2.07%) |
Jun 19, 2012 | 47.90 | 49.00 | 47.50 | 48.30 | 49,164 | +0.40(+0.84%) |
Jun 18, 2012 | 47.00 | 48.40 | 46.70 | 47.90 | 41,814 | +0.30(+0.63%) |
Jun 15, 2012 | 47.90 | 48.00 | 47.00 | 47.60 | 34,393 | -0.40(-0.83%) |
Jun 14, 2012 | 46.40 | 48.10 | 46.20 | 48.00 | 46,778 | +1.60(+3.45%) |
Jun 13, 2012 | 47.30 | 47.30 | 46.00 | 46.40 | 78,749 | -1.30(-2.73%) |
Jun 12, 2012 | 48.20 | 48.20 | 46.90 | 47.70 | 36,850 | +0.40(+0.85%) |
Jun 11, 2012 | 50.70 | 51.40 | 47.00 | 47.30 | 34,297 | -1.90(-3.86%) |
Jun 08, 2012 | 50.55 | 51.00 | 49.20 | 49.20 | 37,851 | -2.10(-4.09%) |
Jun 07, 2012 | 51.10 | 52.60 | 51.00 | 51.30 | 46,514 | +1.40(+2.81%) |
Jun 06, 2012 | 49.00 | 50.40 | 48.20 | 49.90 | 51,679 | +1.60(+3.31%) |
Jun 05, 2012 | 46.90 | 48.40 | 46.60 | 48.30 | 42,378 | +1.10(+2.33%) |
Jun 04, 2012 | 47.40 | 48.00 | 46.30 | 47.20 | 55,526 | -0.30(-0.63%) |
Jun 01, 2012 | 49.20 | 49.20 | 46.80 | 47.50 | 60,068 | -3.00(-5.94%) |
May 31, 2012 | 50.50 | 51.00 | 48.90 | 50.50 | 72,211 | +0.20(+0.40%) |
May 30, 2012 | 51.00 | 51.50 | 49.75 | 50.30 | 112,733 | -1.90(-3.64%) |
May 29, 2012 | 52.00 | 52.80 | 51.30 | 52.20 | 70,861 | +1.50(+2.96%) |
May 25, 2012 | 50.00 | 50.80 | 49.70 | 50.70 | 32,142 | +0.80(+1.60%) |
May 24, 2012 | 51.40 | 52.90 | 49.40 | 49.90 | 80,724 | -1.20(-2.35%) |
May 23, 2012 | 49.50 | 51.70 | 48.30 | 51.10 | 49,122 | +1.70(+3.44%) |
May 22, 2012 | 49.10 | 51.20 | 48.50 | 49.40 | 69,515 | -0.70(-1.40%) |
May 21, 2012 | 47.60 | 50.30 | 47.40 | 50.10 | 58,100 | +2.60(+5.47%) |
May 18, 2012 | 49.40 | 49.40 | 47.00 | 47.50 | 65,693 | -1.60(-3.26%) |
May 17, 2012 | 50.60 | 50.80 | 48.60 | 49.10 | 57,742 | -1.60(-3.16%) |
May 16, 2012 | 50.10 | 51.70 | 50.00 | 50.70 | 89,359 | +0.80(+1.60%) |
May 15, 2012 | 52.30 | 52.30 | 49.90 | 49.90 | 66,955 | -2.50(-4.77%) |
May 14, 2012 | 54.80 | 54.80 | 51.90 | 52.40 | 83,886 | -3.20(-5.76%) |
May 11, 2012 | 55.30 | 56.90 | 54.60 | 55.60 | 55,799 | -0.40(-0.71%) |
May 10, 2012 | 55.30 | 56.50 | 54.50 | 56.00 | 126,178 | +1.10(+2.00%) |
May 09, 2012 | 58.10 | 58.10 | 54.60 | 54.90 | 179,863 | -3.80(-6.47%) |
May 08, 2012 | 58.50 | 59.00 | 55.80 | 58.70 | 245,110 | -1.00(-1.68%) |
May 07, 2012 | 58.70 | 60.60 | 58.00 | 59.70 | 115,316 | -0.80(-1.32%) |
May 04, 2012 | 60.20 | 61.00 | 58.90 | 60.50 | 101,822 | -0.80(-1.31%) |
May 03, 2012 | 63.50 | 63.90 | 59.60 | 61.30 | 105,268 | -2.20(-3.46%) |
May 02, 2012 | 63.90 | 64.10 | 62.50 | 63.50 | 77,913 | -1.20(-1.85%) |