Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.07 | 49.57 | 46.93 | 49.45 | 231,062 | +2.34(+4.97%) |
Jul 30, 2012 | 46.62 | 47.30 | 46.15 | 47.11 | 120,917 | +0.68(+1.46%) |
Jul 27, 2012 | 46.91 | 47.32 | 46.00 | 46.43 | 222,152 | -0.79(-1.67%) |
Jul 26, 2012 | 46.44 | 47.67 | 46.11 | 47.22 | 255,981 | -0.69(-1.44%) |
Jul 25, 2012 | 48.24 | 50.30 | 47.34 | 47.91 | 331,497 | -0.17(-0.35%) |
Jul 24, 2012 | 48.25 | 49.05 | 47.68 | 48.08 | 289,459 | -0.41(-0.85%) |
Jul 23, 2012 | 48.46 | 49.03 | 46.83 | 48.49 | 423,307 | +3.88(+8.70%) |
Jul 20, 2012 | 44.76 | 45.35 | 43.90 | 44.61 | 267,936 | +1.41(+3.26%) |
Jul 19, 2012 | 44.51 | 44.61 | 42.57 | 43.20 | 495,716 | -3.09(-6.68%) |
Jul 18, 2012 | 47.07 | 47.37 | 46.15 | 46.29 | 255,479 | -1.05(-2.22%) |
Jul 17, 2012 | 47.26 | 49.23 | 46.80 | 47.34 | 345,323 | -0.78(-1.62%) |
Jul 16, 2012 | 49.26 | 49.94 | 48.00 | 48.12 | 289,199 | -1.47(-2.96%) |
Jul 13, 2012 | 50.63 | 50.63 | 49.02 | 49.59 | 176,193 | -1.66(-3.23%) |
Jul 12, 2012 | 52.39 | 53.12 | 50.58 | 51.25 | 169,556 | +0.41(+0.80%) |
Jul 11, 2012 | 52.10 | 52.49 | 50.41 | 50.84 | 271,200 | -2.54(-4.76%) |
Jul 10, 2012 | 51.40 | 53.82 | 51.40 | 53.38 | 211,253 | +2.01(+3.91%) |
Jul 09, 2012 | 52.86 | 52.99 | 50.41 | 51.37 | 204,491 | -1.86(-3.49%) |
Jul 06, 2012 | 52.53 | 53.37 | 51.95 | 53.23 | 215,728 | +3.38(+6.78%) |
Jul 05, 2012 | 49.68 | 50.31 | 48.51 | 49.85 | 314,292 | +0.98(+2.01%) |
Jul 03, 2012 | 49.67 | 50.12 | 48.45 | 48.87 | 585,276 | -4.93(-9.16%) |
Jul 02, 2012 | 53.81 | 55.77 | 52.99 | 53.80 | 330,390 | +1.28(+2.44%) |
Jun 29, 2012 | 55.77 | 56.32 | 51.91 | 52.52 | 471,388 | -7.12(-11.94%) |
Jun 28, 2012 | 58.28 | 61.11 | 58.18 | 59.64 | 297,402 | +2.15(+3.74%) |
Jun 27, 2012 | 57.75 | 58.20 | 56.95 | 57.49 | 214,186 | -1.25(-2.13%) |
Jun 26, 2012 | 58.74 | 59.87 | 58.41 | 58.74 | 328,485 | +0.02(+0.03%) |
Jun 25, 2012 | 59.12 | 60.20 | 58.66 | 58.72 | 234,585 | +0.89(+1.54%) |
Jun 22, 2012 | 59.47 | 59.75 | 57.59 | 57.83 | 153,676 | -2.02(-3.38%) |
Jun 21, 2012 | 57.18 | 60.22 | 56.97 | 59.85 | 476,302 | +3.17(+5.59%) |
Jun 20, 2012 | 53.35 | 57.00 | 53.31 | 56.68 | 373,416 | +3.76(+7.11%) |
Jun 19, 2012 | 52.80 | 53.53 | 52.56 | 52.92 | 143,659 | -1.11(-2.06%) |
Jun 18, 2012 | 54.96 | 55.27 | 53.20 | 54.03 | 131,276 | +0.97(+1.83%) |
Jun 15, 2012 | 53.11 | 53.68 | 52.67 | 53.06 | 100,394 | +0.24(+0.45%) |
Jun 14, 2012 | 54.47 | 54.91 | 52.61 | 52.82 | 169,507 | -1.95(-3.56%) |
Jun 13, 2012 | 54.98 | 55.14 | 53.18 | 54.77 | 176,291 | +0.98(+1.82%) |
Jun 12, 2012 | 54.06 | 54.66 | 53.44 | 53.79 | 103,151 | -2.24(-4.00%) |
Jun 11, 2012 | 52.34 | 56.09 | 52.33 | 56.03 | 209,050 | +3.34(+6.34%) |
Jun 08, 2012 | 54.56 | 54.67 | 52.34 | 52.69 | 172,267 | -0.21(-0.40%) |
Jun 07, 2012 | 49.71 | 53.17 | 49.62 | 52.90 | 179,734 | +1.31(+2.54%) |
Jun 06, 2012 | 51.79 | 52.16 | 50.13 | 51.59 | 251,485 | -1.21(-2.29%) |
Jun 05, 2012 | 53.28 | 53.35 | 52.60 | 52.80 | 127,074 | +0.06(+0.11%) |
Jun 04, 2012 | 54.07 | 54.41 | 52.63 | 52.74 | 287,370 | -1.10(-2.04%) |
Jun 01, 2012 | 53.00 | 55.02 | 52.45 | 53.84 | 512,542 | +3.68(+7.34%) |
May 31, 2012 | 49.37 | 50.56 | 49.30 | 50.16 | 417,532 | +0.73(+1.48%) |
May 30, 2012 | 48.44 | 49.53 | 48.43 | 49.43 | 276,936 | +2.29(+4.86%) |
May 29, 2012 | 46.63 | 47.52 | 46.17 | 47.14 | 158,693 | +0.01(+0.02%) |
May 25, 2012 | 47.21 | 47.28 | 46.89 | 47.13 | 151,310 | +0.03(+0.06%) |
May 24, 2012 | 47.04 | 47.54 | 46.65 | 47.10 | 242,241 | -0.30(-0.63%) |
May 23, 2012 | 46.80 | 48.17 | 46.71 | 47.40 | 451,772 | +0.75(+1.61%) |
May 22, 2012 | 45.88 | 46.86 | 45.70 | 46.65 | 232,884 | +1.22(+2.69%) |
May 21, 2012 | 46.33 | 46.47 | 45.36 | 45.43 | 299,006 | -1.33(-2.84%) |
May 18, 2012 | 45.93 | 46.77 | 45.66 | 46.76 | 315,690 | +1.08(+2.36%) |
May 17, 2012 | 45.01 | 45.94 | 44.89 | 45.68 | 208,570 | +0.06(+0.13%) |
May 16, 2012 | 45.33 | 45.81 | 44.55 | 45.62 | 325,924 | +0.43(+0.95%) |
May 15, 2012 | 44.22 | 45.30 | 43.93 | 45.19 | 201,791 | +0.63(+1.41%) |
May 14, 2012 | 44.45 | 44.71 | 43.95 | 44.56 | 220,337 | +1.22(+2.81%) |
May 11, 2012 | 43.35 | 43.42 | 42.42 | 43.34 | 232,130 | +0.63(+1.48%) |
May 10, 2012 | 42.23 | 42.85 | 42.06 | 42.71 | 118,933 | -0.19(-0.44%) |
May 09, 2012 | 43.45 | 43.80 | 42.65 | 42.90 | 250,335 | +0.67(+1.59%) |
May 08, 2012 | 42.53 | 43.57 | 42.20 | 42.23 | 371,728 | +0.35(+0.84%) |
May 07, 2012 | 42.28 | 42.92 | 41.72 | 41.88 | 383,772 | +0.43(+1.04%) |
May 04, 2012 | 40.44 | 42.15 | 40.16 | 41.45 | 783,915 | +2.85(+7.39%) |
May 03, 2012 | 36.65 | 38.72 | 37.06 | 38.60 | 653,109 | +1.95(+5.31%) |
May 02, 2012 | 36.44 | 36.96 | 36.31 | 36.65 | 281,808 | +0.45(+1.24%) |