Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.13 | 45.63 | 45.09 | 45.34 | 91,250 | -0.03(-0.06%) |
Jul 30, 2012 | 45.64 | 45.64 | 44.54 | 45.37 | 94,143 | -0.13(-0.28%) |
Jul 27, 2012 | 44.95 | 45.66 | 44.74 | 45.50 | 200,527 | +0.87(+1.95%) |
Jul 26, 2012 | 45.86 | 45.86 | 44.21 | 44.62 | 184,210 | -0.51(-1.14%) |
Jul 25, 2012 | 45.91 | 46.01 | 44.84 | 45.14 | 111,094 | -0.30(-0.66%) |
Jul 24, 2012 | 46.69 | 46.69 | 45.24 | 45.44 | 149,552 | -1.24(-2.65%) |
Jul 23, 2012 | 46.48 | 47.13 | 46.33 | 46.68 | 84,882 | -0.82(-1.73%) |
Jul 20, 2012 | 47.03 | 47.60 | 46.46 | 47.50 | 78,635 | -0.16(-0.35%) |
Jul 19, 2012 | 47.56 | 48.17 | 47.11 | 47.66 | 46,530 | +0.26(+0.55%) |
Jul 18, 2012 | 46.43 | 47.65 | 45.89 | 47.40 | 54,655 | +0.94(+2.02%) |
Jul 17, 2012 | 46.55 | 47.13 | 45.79 | 46.46 | 44,183 | +0.30(+0.65%) |
Jul 16, 2012 | 46.80 | 46.80 | 45.99 | 46.16 | 44,546 | -0.68(-1.45%) |
Jul 13, 2012 | 45.67 | 46.98 | 45.54 | 46.84 | 57,785 | +1.25(+2.74%) |
Jul 12, 2012 | 45.01 | 45.90 | 44.32 | 45.59 | 57,171 | +0.31(+0.68%) |
Jul 11, 2012 | 45.15 | 45.57 | 44.72 | 45.28 | 55,927 | +0.28(+0.62%) |
Jul 10, 2012 | 46.04 | 46.52 | 44.92 | 45.00 | 52,083 | -0.81(-1.77%) |
Jul 09, 2012 | 45.75 | 45.88 | 45.36 | 45.82 | 65,652 | -0.15(-0.34%) |
Jul 06, 2012 | 46.29 | 46.29 | 45.52 | 45.97 | 53,952 | -0.93(-1.98%) |
Jul 05, 2012 | 46.97 | 47.33 | 46.40 | 46.90 | 63,555 | -0.02(-0.04%) |
Jul 03, 2012 | 46.25 | 47.04 | 45.54 | 46.92 | 54,322 | +0.76(+1.66%) |
Jul 02, 2012 | 46.06 | 46.25 | 45.05 | 46.15 | 75,913 | +0.37(+0.80%) |
Jun 29, 2012 | 45.52 | 46.01 | 45.03 | 45.79 | 75,215 | +1.40(+3.16%) |
Jun 28, 2012 | 43.82 | 44.51 | 43.57 | 44.38 | 51,347 | +0.02(+0.04%) |
Jun 27, 2012 | 43.89 | 44.67 | 43.89 | 44.36 | 46,497 | +0.47(+1.08%) |
Jun 26, 2012 | 42.86 | 44.08 | 42.78 | 43.89 | 126,728 | +1.17(+2.74%) |
Jun 25, 2012 | 43.11 | 43.61 | 42.43 | 42.72 | 82,223 | -1.18(-2.69%) |
Jun 22, 2012 | 44.48 | 44.52 | 43.59 | 43.90 | 306,501 | -0.31(-0.70%) |
Jun 21, 2012 | 44.62 | 44.62 | 43.90 | 44.21 | 95,510 | -0.38(-0.85%) |
Jun 20, 2012 | 45.43 | 45.43 | 44.46 | 44.59 | 47,326 | -1.00(-2.19%) |
Jun 19, 2012 | 45.36 | 46.41 | 45.04 | 45.58 | 77,427 | +0.36(+0.79%) |
Jun 18, 2012 | 44.87 | 45.48 | 44.36 | 45.23 | 78,202 | +0.06(+0.13%) |
Jun 15, 2012 | 44.92 | 45.29 | 44.62 | 45.17 | 102,227 | +0.20(+0.45%) |
Jun 14, 2012 | 44.66 | 45.43 | 44.37 | 44.96 | 51,116 | +0.39(+0.87%) |
Jun 13, 2012 | 45.78 | 45.86 | 44.31 | 44.58 | 81,179 | -1.39(-3.03%) |
Jun 12, 2012 | 44.73 | 46.09 | 43.17 | 45.97 | 160,095 | +1.67(+3.78%) |
Jun 11, 2012 | 45.15 | 45.15 | 44.30 | 44.30 | 119,250 | -0.34(-0.76%) |
Jun 08, 2012 | 43.83 | 44.74 | 43.49 | 44.63 | 38,243 | +0.66(+1.50%) |
Jun 07, 2012 | 44.62 | 44.87 | 43.84 | 43.98 | 54,095 | +0.09(+0.20%) |
Jun 06, 2012 | 43.24 | 44.24 | 43.03 | 43.89 | 71,016 | +0.90(+2.09%) |
Jun 05, 2012 | 43.02 | 43.29 | 42.42 | 42.99 | 60,810 | -0.18(-0.43%) |
Jun 04, 2012 | 43.42 | 44.12 | 42.74 | 43.17 | 94,668 | -0.15(-0.34%) |
Jun 01, 2012 | 43.83 | 44.07 | 42.64 | 43.32 | 60,333 | -1.60(-3.56%) |
May 31, 2012 | 45.94 | 45.94 | 43.97 | 44.92 | 144,881 | -0.10(-0.22%) |
May 30, 2012 | 45.50 | 47.89 | 44.92 | 45.01 | 147,007 | +0.50(+1.13%) |
May 29, 2012 | 43.81 | 44.97 | 43.63 | 44.51 | 45,010 | +1.02(+2.34%) |
May 25, 2012 | 43.96 | 44.38 | 43.32 | 43.49 | 43,260 | -0.57(-1.30%) |
May 24, 2012 | 44.11 | 44.22 | 42.97 | 44.06 | 38,511 | +0.11(+0.24%) |
May 23, 2012 | 42.81 | 44.12 | 42.46 | 43.96 | 169,146 | +0.50(+1.16%) |
May 22, 2012 | 43.37 | 43.77 | 42.97 | 43.45 | 76,338 | +0.09(+0.20%) |
May 21, 2012 | 42.67 | 43.82 | 42.50 | 43.37 | 110,409 | +0.77(+1.82%) |
May 18, 2012 | 42.64 | 43.28 | 42.37 | 42.59 | 91,233 | -0.12(-0.27%) |
May 17, 2012 | 43.93 | 44.14 | 42.61 | 42.71 | 94,275 | -1.19(-2.71%) |
May 16, 2012 | 44.02 | 44.58 | 43.74 | 43.90 | 59,060 | +0.15(+0.35%) |
May 15, 2012 | 43.46 | 44.27 | 43.46 | 43.74 | 41,184 | +0.12(+0.27%) |
May 14, 2012 | 43.13 | 43.87 | 43.13 | 43.63 | 51,482 | -0.19(-0.44%) |
May 11, 2012 | 43.64 | 44.22 | 43.25 | 43.82 | 51,997 | -0.21(-0.48%) |
May 10, 2012 | 43.71 | 44.11 | 43.24 | 44.03 | 57,628 | +0.78(+1.81%) |
May 09, 2012 | 43.39 | 43.56 | 42.99 | 43.25 | 126,919 | -0.86(-1.95%) |
May 08, 2012 | 43.25 | 44.17 | 42.98 | 44.11 | 67,653 | +0.38(+0.86%) |
May 07, 2012 | 43.31 | 44.17 | 43.09 | 43.73 | 35,473 | +0.15(+0.36%) |
May 04, 2012 | 45.00 | 45.00 | 43.44 | 43.58 | 84,682 | -1.54(-3.41%) |
May 03, 2012 | 45.35 | 45.63 | 44.91 | 45.12 | 64,668 | -0.41(-0.89%) |
May 02, 2012 | 45.25 | 45.57 | 44.75 | 45.52 | 70,215 | +0.05(+0.11%) |