Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.78 | 50.46 | 49.59 | 49.79 | 63,342 | +0.75(+1.53%) |
Jul 30, 2012 | 48.53 | 49.28 | 48.30 | 49.04 | 53,780 | +0.10(+0.20%) |
Jul 27, 2012 | 47.91 | 49.19 | 47.80 | 48.94 | 181,190 | +2.14(+4.57%) |
Jul 26, 2012 | 46.28 | 47.00 | 46.28 | 46.80 | 51,971 | +1.13(+2.47%) |
Jul 25, 2012 | 46.29 | 46.32 | 45.48 | 45.67 | 61,488 | +1.85(+4.22%) |
Jul 24, 2012 | 44.14 | 44.38 | 43.25 | 43.82 | 64,765 | -0.71(-1.59%) |
Jul 23, 2012 | 43.74 | 44.65 | 43.57 | 44.53 | 91,180 | -1.29(-2.82%) |
Jul 20, 2012 | 46.46 | 46.46 | 45.65 | 45.82 | 47,962 | -1.04(-2.22%) |
Jul 19, 2012 | 46.39 | 46.90 | 46.32 | 46.86 | 35,029 | +0.76(+1.65%) |
Jul 18, 2012 | 45.08 | 46.10 | 44.97 | 46.10 | 40,424 | +0.79(+1.75%) |
Jul 17, 2012 | 45.39 | 45.43 | 44.42 | 45.31 | 59,319 | +0.37(+0.81%) |
Jul 16, 2012 | 44.61 | 45.11 | 44.28 | 44.94 | 73,019 | +0.33(+0.74%) |
Jul 14, 2012 | 43.23 | 44.63 | 43.23 | 44.61 | 25,326 | +0.00(+0.00%) |
Jul 13, 2012 | 43.23 | 44.63 | 43.23 | 44.61 | 25,326 | +1.35(+3.11%) |
Jul 12, 2012 | 42.87 | 43.35 | 42.63 | 43.26 | 58,818 | -0.14(-0.32%) |
Jul 11, 2012 | 43.00 | 43.66 | 42.93 | 43.40 | 33,662 | -0.07(-0.16%) |
Jul 10, 2012 | 44.13 | 44.25 | 43.25 | 43.47 | 249,417 | -0.12(-0.27%) |
Jul 09, 2012 | 43.63 | 43.66 | 43.40 | 43.59 | 36,422 | +0.04(+0.09%) |
Jul 06, 2012 | 43.92 | 43.93 | 43.22 | 43.55 | 353,587 | -1.70(-3.76%) |
Jul 05, 2012 | 45.44 | 45.50 | 44.61 | 45.25 | 71,207 | -1.48(-3.17%) |
Jul 03, 2012 | 46.00 | 46.82 | 45.90 | 46.73 | 36,697 | +0.78(+1.70%) |
Jul 02, 2012 | 45.75 | 45.95 | 45.34 | 45.95 | 87,272 | +1.16(+2.59%) |
Jun 30, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,629 | +0.00(+0.00%) |
Jun 29, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,929 | +2.37(+5.58%) |
Jun 28, 2012 | 41.60 | 42.56 | 41.45 | 42.42 | 51,319 | +0.21(+0.50%) |
Jun 27, 2012 | 41.51 | 42.35 | 41.41 | 42.21 | 172,380 | +0.18(+0.43%) |
Jun 26, 2012 | 41.52 | 42.11 | 41.39 | 42.03 | 98,877 | -0.42(-0.99%) |
Jun 25, 2012 | 42.69 | 42.74 | 42.25 | 42.45 | 64,072 | -1.71(-3.87%) |
Jun 22, 2012 | 44.58 | 44.69 | 43.60 | 44.16 | 49,869 | +0.75(+1.73%) |
Jun 21, 2012 | 44.76 | 44.90 | 43.41 | 43.41 | 65,599 | -1.62(-3.60%) |
Jun 20, 2012 | 45.10 | 45.40 | 44.75 | 45.03 | 66,039 | +0.15(+0.33%) |
Jun 19, 2012 | 44.53 | 45.26 | 44.35 | 44.88 | 74,402 | +1.08(+2.47%) |
Jun 18, 2012 | 43.59 | 44.08 | 43.53 | 43.80 | 62,402 | +0.40(+0.92%) |
Jun 15, 2012 | 42.75 | 43.40 | 42.75 | 43.40 | 57,519 | +0.90(+2.12%) |
Jun 14, 2012 | 41.84 | 42.64 | 41.79 | 42.50 | 62,266 | -0.21(-0.49%) |
Jun 13, 2012 | 42.67 | 43.33 | 42.46 | 42.71 | 55,750 | -1.28(-2.91%) |
Jun 12, 2012 | 43.89 | 44.05 | 42.90 | 43.99 | 35,603 | +0.32(+0.73%) |
Jun 11, 2012 | 45.33 | 45.33 | 43.59 | 43.67 | 47,410 | -0.79(-1.78%) |
Jun 08, 2012 | 43.76 | 44.48 | 43.60 | 44.46 | 35,474 | +0.06(+0.14%) |
Jun 07, 2012 | 45.80 | 45.96 | 44.40 | 44.40 | 105,171 | -0.35(-0.78%) |
Jun 06, 2012 | 43.63 | 44.81 | 43.55 | 44.75 | 69,820 | +1.25(+2.87%) |
Jun 05, 2012 | 43.01 | 43.70 | 43.01 | 43.50 | 61,700 | -0.24(-0.55%) |
Jun 04, 2012 | 43.74 | 43.86 | 43.40 | 43.74 | 62,428 | -0.23(-0.52%) |
Jun 02, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | +0.00(+0.00%) |
Jun 01, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | -2.24(-4.85%) |
May 31, 2012 | 46.68 | 46.82 | 45.83 | 46.21 | 157,282 | -0.77(-1.64%) |
May 30, 2012 | 47.35 | 47.60 | 46.79 | 46.98 | 48,907 | -1.92(-3.92%) |
May 29, 2012 | 48.90 | 49.31 | 48.34 | 48.90 | 56,464 | +1.50(+3.16%) |
May 25, 2012 | 47.51 | 47.80 | 47.29 | 47.40 | 26,011 | -0.25(-0.52%) |
May 24, 2012 | 48.48 | 48.48 | 47.34 | 47.65 | 70,075 | -0.73(-1.51%) |
May 23, 2012 | 48.47 | 48.67 | 47.48 | 48.38 | 116,925 | +0.28(+0.58%) |
May 22, 2012 | 48.44 | 49.18 | 47.99 | 48.10 | 66,787 | +0.22(+0.46%) |
May 21, 2012 | 47.22 | 47.97 | 47.14 | 47.88 | 82,866 | +1.07(+2.29%) |
May 18, 2012 | 47.27 | 47.35 | 46.69 | 46.81 | 124,202 | -0.36(-0.76%) |
May 17, 2012 | 48.56 | 48.59 | 47.14 | 47.17 | 152,531 | -1.16(-2.40%) |
May 16, 2012 | 48.24 | 49.07 | 48.15 | 48.33 | 75,784 | +0.36(+0.75%) |
May 15, 2012 | 48.24 | 48.60 | 47.83 | 47.97 | 429,502 | -1.21(-2.46%) |
May 14, 2012 | 49.31 | 49.74 | 49.05 | 49.18 | 30,669 | -1.22(-2.42%) |
May 11, 2012 | 49.46 | 50.93 | 49.41 | 50.40 | 52,751 | +0.84(+1.69%) |
May 10, 2012 | 49.87 | 50.07 | 49.23 | 49.56 | 114,176 | -0.26(-0.52%) |
May 09, 2012 | 49.37 | 50.01 | 48.50 | 49.82 | 52,049 | -0.58(-1.15%) |
May 08, 2012 | 50.46 | 50.46 | 49.29 | 50.40 | 70,325 | -1.11(-2.15%) |
May 07, 2012 | 51.27 | 51.66 | 50.90 | 51.51 | 39,745 | +0.04(+0.08%) |
May 04, 2012 | 51.80 | 52.10 | 51.30 | 51.47 | 68,077 | -1.79(-3.36%) |
May 03, 2012 | 54.04 | 54.17 | 53.13 | 53.26 | 41,367 | -1.45(-2.65%) |
May 02, 2012 | 54.60 | 54.74 | 53.81 | 54.71 | 77,321 | -1.29(-2.30%) |