Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.59 | 50.18 | 48.77 | 48.89 | 54,082 | -0.94(-1.88%) |
Jul 30, 2012 | 48.50 | 50.29 | 48.50 | 49.83 | 57,264 | +1.20(+2.47%) |
Jul 27, 2012 | 48.18 | 49.41 | 48.07 | 48.63 | 45,990 | +0.53(+1.11%) |
Jul 26, 2012 | 47.60 | 48.23 | 47.02 | 48.10 | 84,212 | +1.00(+2.12%) |
Jul 25, 2012 | 45.93 | 47.70 | 45.67 | 47.10 | 138,563 | +1.93(+4.27%) |
Jul 24, 2012 | 44.84 | 45.33 | 43.92 | 45.17 | 74,255 | +0.34(+0.75%) |
Jul 23, 2012 | 45.26 | 45.58 | 44.75 | 44.83 | 42,943 | -0.85(-1.87%) |
Jul 20, 2012 | 45.67 | 45.96 | 45.47 | 45.69 | 55,047 | -0.36(-0.79%) |
Jul 19, 2012 | 47.63 | 47.63 | 45.55 | 46.05 | 53,892 | -1.48(-3.11%) |
Jul 18, 2012 | 48.08 | 48.17 | 47.06 | 47.53 | 29,905 | -0.50(-1.04%) |
Jul 17, 2012 | 48.38 | 48.38 | 47.65 | 48.03 | 19,432 | +0.04(+0.09%) |
Jul 16, 2012 | 48.71 | 48.71 | 47.88 | 47.99 | 27,694 | -0.64(-1.32%) |
Jul 13, 2012 | 48.28 | 48.80 | 48.01 | 48.63 | 48,859 | +0.47(+0.98%) |
Jul 12, 2012 | 48.63 | 48.63 | 47.84 | 48.16 | 37,617 | -0.81(-1.66%) |
Jul 11, 2012 | 49.38 | 49.38 | 48.77 | 48.97 | 29,661 | -0.19(-0.38%) |
Jul 10, 2012 | 49.82 | 50.00 | 49.12 | 49.15 | 29,674 | -0.62(-1.24%) |
Jul 09, 2012 | 49.73 | 49.96 | 49.36 | 49.77 | 68,731 | -0.19(-0.37%) |
Jul 06, 2012 | 49.70 | 50.02 | 49.46 | 49.96 | 44,361 | +0.13(+0.25%) |
Jul 05, 2012 | 50.00 | 50.32 | 49.72 | 49.83 | 32,471 | -0.48(-0.96%) |
Jul 03, 2012 | 50.13 | 50.49 | 49.95 | 50.31 | 39,621 | -0.08(-0.17%) |
Jul 02, 2012 | 50.00 | 50.59 | 49.58 | 50.40 | 76,760 | +0.40(+0.80%) |
Jun 29, 2012 | 49.03 | 50.32 | 48.62 | 50.00 | 96,167 | +1.64(+3.39%) |
Jun 28, 2012 | 48.74 | 48.74 | 47.85 | 48.36 | 42,569 | -0.59(-1.21%) |
Jun 27, 2012 | 48.73 | 49.19 | 48.38 | 48.95 | 53,097 | +0.47(+0.96%) |
Jun 26, 2012 | 48.65 | 48.80 | 47.93 | 48.49 | 45,723 | -0.14(-0.30%) |
Jun 25, 2012 | 48.46 | 48.97 | 48.38 | 48.63 | 45,954 | -0.35(-0.71%) |
Jun 22, 2012 | 48.87 | 49.20 | 48.59 | 48.98 | 172,458 | +0.17(+0.35%) |
Jun 21, 2012 | 49.09 | 49.09 | 48.15 | 48.81 | 88,309 | -0.17(-0.35%) |
Jun 20, 2012 | 48.74 | 49.15 | 48.55 | 48.98 | 66,047 | +0.35(+0.71%) |
Jun 19, 2012 | 48.15 | 49.03 | 48.11 | 48.63 | 69,377 | +0.36(+0.74%) |
Jun 18, 2012 | 47.88 | 48.49 | 47.88 | 48.27 | 54,621 | +0.08(+0.18%) |
Jun 15, 2012 | 48.03 | 48.39 | 47.89 | 48.19 | 132,653 | +0.61(+1.28%) |
Jun 14, 2012 | 47.44 | 47.74 | 47.06 | 47.58 | 49,325 | +0.25(+0.52%) |
Jun 13, 2012 | 47.45 | 47.48 | 47.17 | 47.34 | 65,521 | -0.03(-0.05%) |
Jun 12, 2012 | 47.32 | 47.76 | 46.84 | 47.36 | 47,233 | +0.34(+0.72%) |
Jun 11, 2012 | 47.82 | 47.82 | 46.99 | 47.02 | 75,154 | -0.30(-0.62%) |
Jun 08, 2012 | 46.74 | 47.90 | 46.73 | 47.32 | 50,147 | +0.41(+0.86%) |
Jun 07, 2012 | 47.39 | 47.39 | 46.58 | 46.91 | 99,513 | -0.08(-0.16%) |
Jun 06, 2012 | 46.24 | 47.03 | 45.70 | 46.99 | 71,854 | +1.22(+2.67%) |
Jun 05, 2012 | 45.46 | 46.03 | 44.23 | 45.77 | 42,471 | +0.08(+0.17%) |
Jun 04, 2012 | 45.67 | 45.95 | 45.15 | 45.69 | 70,680 | +0.19(+0.43%) |
Jun 01, 2012 | 45.58 | 46.42 | 45.26 | 45.50 | 50,538 | -0.99(-2.12%) |
May 31, 2012 | 46.61 | 46.90 | 46.11 | 46.48 | 62,774 | -0.08(-0.18%) |
May 30, 2012 | 46.76 | 47.07 | 46.43 | 46.57 | 42,564 | -0.51(-1.09%) |
May 29, 2012 | 46.86 | 47.23 | 46.21 | 47.08 | 58,969 | +0.74(+1.60%) |
May 25, 2012 | 46.47 | 46.75 | 46.15 | 46.34 | 32,337 | -0.21(-0.45%) |
May 24, 2012 | 46.48 | 46.62 | 46.10 | 46.55 | 31,945 | +0.26(+0.57%) |
May 23, 2012 | 45.64 | 46.41 | 45.64 | 46.29 | 34,564 | +0.15(+0.33%) |
May 22, 2012 | 45.89 | 46.44 | 45.87 | 46.14 | 41,066 | +0.03(+0.07%) |
May 21, 2012 | 45.61 | 46.22 | 45.39 | 46.10 | 54,848 | +0.80(+1.77%) |
May 18, 2012 | 45.66 | 45.95 | 45.10 | 45.30 | 59,431 | -0.51(-1.11%) |
May 17, 2012 | 46.09 | 46.52 | 45.61 | 45.81 | 48,280 | -0.37(-0.80%) |
May 16, 2012 | 45.88 | 46.60 | 45.78 | 46.18 | 48,880 | +0.18(+0.39%) |
May 15, 2012 | 46.10 | 46.56 | 45.74 | 46.00 | 57,307 | -0.24(-0.53%) |
May 14, 2012 | 46.66 | 46.85 | 46.08 | 46.25 | 81,285 | -1.02(-2.16%) |
May 11, 2012 | 47.18 | 47.27 | 46.54 | 47.27 | 49,780 | +0.06(+0.12%) |
May 10, 2012 | 46.42 | 47.22 | 45.91 | 47.21 | 51,569 | +1.07(+2.32%) |
May 09, 2012 | 45.86 | 46.34 | 45.53 | 46.14 | 50,211 | -0.39(-0.83%) |
May 08, 2012 | 45.47 | 46.56 | 45.29 | 46.52 | 48,858 | +0.89(+1.94%) |
May 07, 2012 | 45.15 | 45.78 | 45.05 | 45.64 | 22,431 | +0.47(+1.05%) |
May 04, 2012 | 45.72 | 46.08 | 45.01 | 45.17 | 43,247 | -0.75(-1.64%) |
May 03, 2012 | 46.68 | 46.68 | 45.56 | 45.92 | 45,530 | -0.81(-1.73%) |
May 02, 2012 | 46.55 | 46.76 | 45.96 | 46.73 | 30,349 | +0.00(+0.00%) |