Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.00 | 52.78 | 51.99 | 52.19 | 413,035 | +0.38(+0.73%) |
Jul 30, 2012 | 52.17 | 52.60 | 51.49 | 51.81 | 226,688 | -0.47(-0.90%) |
Jul 27, 2012 | 51.17 | 52.40 | 51.06 | 52.28 | 623,465 | +1.25(+2.45%) |
Jul 26, 2012 | 50.90 | 51.41 | 50.53 | 51.03 | 462,621 | +1.10(+2.20%) |
Jul 25, 2012 | 49.34 | 50.53 | 49.34 | 49.93 | 367,521 | +0.98(+2.00%) |
Jul 24, 2012 | 49.43 | 49.43 | 48.47 | 48.95 | 237,402 | -0.23(-0.47%) |
Jul 23, 2012 | 48.65 | 49.39 | 48.00 | 49.18 | 591,740 | -0.41(-0.83%) |
Jul 20, 2012 | 50.38 | 50.55 | 49.59 | 49.59 | 475,166 | -0.84(-1.67%) |
Jul 19, 2012 | 50.13 | 50.86 | 50.12 | 50.43 | 480,332 | +0.99(+2.00%) |
Jul 18, 2012 | 47.68 | 49.74 | 47.55 | 49.44 | 661,880 | +1.63(+3.41%) |
Jul 17, 2012 | 48.25 | 48.25 | 47.02 | 47.81 | 326,572 | -0.20(-0.42%) |
Jul 16, 2012 | 48.34 | 48.34 | 47.67 | 48.01 | 189,351 | -0.45(-0.93%) |
Jul 13, 2012 | 48.27 | 48.67 | 48.16 | 48.46 | 210,939 | +0.34(+0.71%) |
Jul 12, 2012 | 48.49 | 48.49 | 47.68 | 48.12 | 267,898 | -0.77(-1.57%) |
Jul 11, 2012 | 49.49 | 49.66 | 48.65 | 48.89 | 198,371 | -0.55(-1.11%) |
Jul 10, 2012 | 50.14 | 50.77 | 49.09 | 49.44 | 402,558 | -1.04(-2.06%) |
Jul 09, 2012 | 51.06 | 51.21 | 50.32 | 50.48 | 770,097 | -0.68(-1.33%) |
Jul 06, 2012 | 51.95 | 51.97 | 50.71 | 51.16 | 235,751 | -1.32(-2.52%) |
Jul 05, 2012 | 52.49 | 52.71 | 51.99 | 52.48 | 76,345 | -0.40(-0.76%) |
Jul 03, 2012 | 52.33 | 52.93 | 52.17 | 52.88 | 195,673 | +0.64(+1.23%) |
Jul 02, 2012 | 52.58 | 52.63 | 51.85 | 52.24 | 161,646 | -0.08(-0.15%) |
Jun 29, 2012 | 51.34 | 52.32 | 51.27 | 52.32 | 336,658 | +2.18(+4.35%) |
Jun 28, 2012 | 50.17 | 50.31 | 49.46 | 50.14 | 194,902 | -0.32(-0.63%) |
Jun 27, 2012 | 49.89 | 50.59 | 49.85 | 50.46 | 164,340 | +0.64(+1.28%) |
Jun 26, 2012 | 49.71 | 50.05 | 49.26 | 49.82 | 105,580 | +0.19(+0.38%) |
Jun 25, 2012 | 50.86 | 50.86 | 49.52 | 49.63 | 216,607 | -1.66(-3.24%) |
Jun 22, 2012 | 50.94 | 51.45 | 50.80 | 51.29 | 205,974 | +0.73(+1.44%) |
Jun 21, 2012 | 52.55 | 52.55 | 50.52 | 50.56 | 285,273 | -2.15(-4.08%) |
Jun 20, 2012 | 52.29 | 52.93 | 52.16 | 52.71 | 209,537 | +0.46(+0.88%) |
Jun 19, 2012 | 52.07 | 52.44 | 51.76 | 52.25 | 159,622 | +0.56(+1.08%) |
Jun 18, 2012 | 50.66 | 51.99 | 50.66 | 51.69 | 211,844 | +0.71(+1.39%) |
Jun 15, 2012 | 50.19 | 51.03 | 50.19 | 50.98 | 142,435 | +0.79(+1.57%) |
Jun 14, 2012 | 50.31 | 50.40 | 49.64 | 50.19 | 128,868 | -0.11(-0.22%) |
Jun 13, 2012 | 50.74 | 51.02 | 50.11 | 50.30 | 268,636 | -0.40(-0.79%) |
Jun 12, 2012 | 49.95 | 50.84 | 49.82 | 50.70 | 191,129 | +0.89(+1.79%) |
Jun 11, 2012 | 51.34 | 51.44 | 49.66 | 49.81 | 355,196 | -0.71(-1.41%) |
Jun 08, 2012 | 49.82 | 50.76 | 49.62 | 50.52 | 188,599 | +0.52(+1.04%) |
Jun 07, 2012 | 51.24 | 51.40 | 49.89 | 50.00 | 283,641 | -0.45(-0.89%) |
Jun 06, 2012 | 49.37 | 50.70 | 49.37 | 50.45 | 273,975 | +1.54(+3.15%) |
Jun 05, 2012 | 48.01 | 49.12 | 47.99 | 48.91 | 237,784 | +0.92(+1.92%) |
Jun 04, 2012 | 48.15 | 48.66 | 47.45 | 47.99 | 337,716 | -0.08(-0.17%) |
Jun 01, 2012 | 49.26 | 49.26 | 48.00 | 48.07 | 410,782 | -2.15(-4.28%) |
May 31, 2012 | 50.63 | 50.63 | 49.54 | 50.22 | 372,420 | -0.53(-1.04%) |
May 30, 2012 | 50.93 | 51.07 | 50.45 | 50.75 | 159,109 | -0.72(-1.40%) |
May 29, 2012 | 51.07 | 51.78 | 51.03 | 51.47 | 131,644 | +1.08(+2.14%) |
May 25, 2012 | 49.98 | 50.77 | 49.98 | 50.39 | 202,150 | +0.50(+1.00%) |
May 24, 2012 | 50.76 | 50.77 | 49.61 | 49.89 | 197,947 | -0.72(-1.42%) |
May 23, 2012 | 49.72 | 50.67 | 49.42 | 50.61 | 442,604 | +0.20(+0.40%) |
May 22, 2012 | 50.77 | 50.78 | 50.08 | 50.41 | 189,767 | -0.37(-0.73%) |
May 21, 2012 | 49.66 | 50.83 | 49.54 | 50.78 | 246,560 | +1.24(+2.50%) |
May 18, 2012 | 50.81 | 50.81 | 49.42 | 49.54 | 293,297 | -0.97(-1.92%) |
May 17, 2012 | 51.68 | 51.85 | 50.50 | 50.51 | 192,732 | -1.14(-2.21%) |
May 16, 2012 | 52.60 | 52.78 | 51.58 | 51.65 | 157,949 | -0.81(-1.54%) |
May 15, 2012 | 52.89 | 53.42 | 52.35 | 52.46 | 171,820 | -0.56(-1.06%) |
May 14, 2012 | 53.00 | 53.38 | 52.78 | 53.02 | 149,213 | -0.52(-0.97%) |
May 11, 2012 | 53.03 | 54.17 | 53.01 | 53.54 | 150,816 | +0.37(+0.70%) |
May 10, 2012 | 53.76 | 53.78 | 52.76 | 53.17 | 189,392 | -0.20(-0.37%) |
May 09, 2012 | 52.79 | 53.62 | 52.25 | 53.37 | 237,091 | -0.19(-0.35%) |
May 08, 2012 | 53.45 | 53.65 | 52.43 | 53.56 | 295,755 | -0.31(-0.58%) |
May 07, 2012 | 53.82 | 54.25 | 53.80 | 53.87 | 168,138 | -0.16(-0.30%) |
May 04, 2012 | 54.91 | 55.16 | 53.91 | 54.03 | 368,705 | -1.11(-2.01%) |
May 03, 2012 | 56.49 | 56.83 | 55.09 | 55.14 | 206,074 | -1.41(-2.49%) |
May 02, 2012 | 55.83 | 56.63 | 55.78 | 56.55 | 135,278 | +0.27(+0.48%) |