Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.01 | 52.26 | 51.84 | 52.03 | 90,090 | +0.24(+0.46%) |
Jul 30, 2012 | 52.02 | 52.28 | 51.66 | 51.79 | 51,894 | -0.38(-0.73%) |
Jul 27, 2012 | 51.14 | 52.35 | 51.00 | 52.17 | 95,421 | +1.59(+3.14%) |
Jul 26, 2012 | 50.70 | 50.85 | 50.13 | 50.58 | 79,576 | +0.38(+0.76%) |
Jul 25, 2012 | 50.53 | 50.70 | 49.80 | 50.20 | 152,094 | +2.01(+4.17%) |
Jul 24, 2012 | 48.32 | 48.38 | 47.77 | 48.19 | 75,282 | +1.20(+2.55%) |
Jul 23, 2012 | 47.07 | 47.17 | 46.64 | 46.99 | 79,926 | -0.39(-0.82%) |
Jul 20, 2012 | 47.72 | 47.80 | 47.05 | 47.38 | 183,076 | +0.89(+1.91%) |
Jul 19, 2012 | 46.49 | 46.86 | 46.36 | 46.49 | 87,073 | +2.31(+5.23%) |
Jul 18, 2012 | 43.60 | 44.33 | 43.60 | 44.18 | 46,721 | -0.13(-0.29%) |
Jul 17, 2012 | 43.99 | 44.34 | 43.56 | 44.31 | 47,708 | +0.50(+1.14%) |
Jul 16, 2012 | 43.58 | 43.92 | 43.37 | 43.81 | 48,960 | -0.28(-0.64%) |
Jul 13, 2012 | 43.90 | 44.36 | 43.83 | 44.09 | 122,342 | +0.69(+1.59%) |
Jul 12, 2012 | 43.63 | 43.63 | 43.22 | 43.40 | 41,500 | -1.35(-3.02%) |
Jul 11, 2012 | 44.69 | 44.84 | 44.50 | 44.75 | 71,875 | +1.22(+2.80%) |
Jul 10, 2012 | 44.34 | 44.34 | 43.37 | 43.53 | 59,073 | -0.55(-1.25%) |
Jul 09, 2012 | 44.36 | 44.36 | 43.87 | 44.08 | 27,336 | -0.51(-1.14%) |
Jul 06, 2012 | 44.88 | 44.88 | 44.47 | 44.59 | 46,204 | -1.14(-2.49%) |
Jul 05, 2012 | 45.46 | 45.83 | 45.35 | 45.73 | 76,075 | +1.16(+2.60%) |
Jul 03, 2012 | 44.21 | 44.65 | 44.21 | 44.57 | 45,217 | +0.83(+1.90%) |
Jul 02, 2012 | 44.17 | 44.21 | 43.64 | 43.74 | 60,628 | -0.28(-0.64%) |
Jun 29, 2012 | 43.64 | 44.02 | 43.45 | 44.02 | 99,374 | +1.43(+3.36%) |
Jun 28, 2012 | 42.65 | 42.70 | 42.25 | 42.59 | 47,417 | -1.03(-2.36%) |
Jun 27, 2012 | 43.48 | 43.73 | 43.44 | 43.62 | 50,504 | +0.60(+1.39%) |
Jun 26, 2012 | 42.86 | 43.09 | 42.67 | 43.02 | 64,925 | +0.97(+2.31%) |
Jun 25, 2012 | 42.37 | 42.37 | 41.63 | 42.05 | 148,538 | -1.37(-3.16%) |
Jun 22, 2012 | 43.53 | 43.56 | 43.21 | 43.42 | 72,780 | -0.04(-0.09%) |
Jun 21, 2012 | 44.84 | 44.89 | 43.44 | 43.46 | 185,299 | -2.10(-4.61%) |
Jun 20, 2012 | 45.50 | 45.87 | 45.33 | 45.56 | 126,584 | -1.11(-2.38%) |
Jun 19, 2012 | 46.40 | 46.74 | 46.27 | 46.67 | 70,489 | +0.50(+1.08%) |
Jun 18, 2012 | 46.05 | 46.32 | 45.82 | 46.17 | 154,273 | +0.47(+1.03%) |
Jun 15, 2012 | 45.97 | 46.38 | 45.65 | 45.70 | 359,954 | +0.11(+0.24%) |
Jun 14, 2012 | 45.75 | 45.80 | 45.31 | 45.59 | 97,893 | +0.16(+0.35%) |
Jun 13, 2012 | 45.41 | 45.91 | 45.32 | 45.43 | 112,932 | +0.37(+0.82%) |
Jun 12, 2012 | 44.84 | 45.16 | 44.74 | 45.06 | 65,960 | +0.88(+1.99%) |
Jun 11, 2012 | 44.93 | 44.96 | 44.10 | 44.18 | 111,129 | +0.19(+0.43%) |
Jun 08, 2012 | 43.93 | 44.06 | 43.72 | 43.99 | 51,368 | -0.39(-0.88%) |
Jun 07, 2012 | 44.40 | 45.14 | 44.08 | 44.38 | 112,048 | +0.57(+1.30%) |
Jun 06, 2012 | 43.03 | 43.91 | 42.81 | 43.81 | 98,454 | +0.93(+2.17%) |
Jun 05, 2012 | 42.61 | 42.97 | 42.50 | 42.88 | 81,498 | +0.05(+0.12%) |
Jun 04, 2012 | 42.84 | 42.91 | 42.40 | 42.83 | 133,591 | -0.53(-1.22%) |
Jun 01, 2012 | 43.58 | 43.69 | 43.33 | 43.36 | 90,830 | -2.29(-5.02%) |
May 31, 2012 | 45.87 | 45.93 | 45.33 | 45.65 | 63,496 | -0.39(-0.85%) |
May 30, 2012 | 46.69 | 46.78 | 45.99 | 46.04 | 166,214 | -1.34(-2.83%) |
May 29, 2012 | 47.22 | 47.82 | 46.54 | 47.38 | 93,064 | +1.31(+2.84%) |
May 25, 2012 | 46.45 | 46.45 | 46.00 | 46.07 | 49,572 | -0.48(-1.03%) |
May 24, 2012 | 46.77 | 47.14 | 46.28 | 46.55 | 108,215 | -0.34(-0.73%) |
May 23, 2012 | 46.81 | 46.97 | 46.26 | 46.89 | 70,227 | -0.42(-0.89%) |
May 22, 2012 | 46.92 | 47.53 | 46.80 | 47.31 | 150,285 | +0.74(+1.59%) |
May 21, 2012 | 46.53 | 46.68 | 46.19 | 46.57 | 101,254 | -0.25(-0.53%) |
May 18, 2012 | 47.26 | 47.29 | 46.74 | 46.82 | 63,637 | -0.52(-1.10%) |
May 17, 2012 | 48.04 | 48.69 | 47.28 | 47.34 | 135,906 | -2.31(-4.65%) |
May 16, 2012 | 49.41 | 49.77 | 49.22 | 49.65 | 89,256 | -1.15(-2.26%) |
May 15, 2012 | 50.89 | 51.08 | 50.72 | 50.80 | 43,415 | +0.08(+0.16%) |
May 14, 2012 | 50.82 | 50.98 | 50.67 | 50.72 | 78,073 | +0.17(+0.34%) |
May 11, 2012 | 50.58 | 51.03 | 50.47 | 50.55 | 70,388 | -0.42(-0.82%) |
May 10, 2012 | 51.20 | 51.26 | 50.93 | 50.97 | 47,294 | +1.22(+2.45%) |
May 09, 2012 | 50.27 | 50.56 | 49.75 | 49.75 | 160,262 | -1.49(-2.91%) |
May 08, 2012 | 51.76 | 51.81 | 50.96 | 51.24 | 93,883 | -0.90(-1.73%) |
May 07, 2012 | 52.07 | 52.18 | 51.92 | 52.14 | 52,539 | -0.41(-0.78%) |
May 04, 2012 | 52.82 | 52.87 | 52.53 | 52.55 | 36,310 | -0.44(-0.83%) |
May 03, 2012 | 53.22 | 53.36 | 52.91 | 52.99 | 54,599 | -0.95(-1.76%) |
May 02, 2012 | 53.76 | 53.98 | 53.49 | 53.94 | 76,833 | -0.07(-0.13%) |