Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.64 | 53.70 | 52.92 | 52.97 | 20,187 | -0.85(-1.58%) |
Jul 30, 2012 | 53.68 | 54.13 | 53.68 | 53.82 | 7,986 | +0.32(+0.60%) |
Jul 27, 2012 | 52.96 | 53.65 | 52.90 | 53.50 | 50,995 | +1.04(+1.98%) |
Jul 26, 2012 | 52.82 | 53.02 | 52.31 | 52.46 | 26,767 | +0.40(+0.77%) |
Jul 25, 2012 | 51.78 | 52.31 | 50.90 | 52.06 | 44,498 | -0.33(-0.63%) |
Jul 24, 2012 | 52.97 | 52.97 | 52.18 | 52.39 | 14,685 | -0.68(-1.28%) |
Jul 23, 2012 | 52.92 | 53.66 | 52.66 | 53.07 | 25,992 | -1.40(-2.57%) |
Jul 20, 2012 | 54.02 | 54.60 | 53.78 | 54.47 | 33,526 | +0.03(+0.06%) |
Jul 19, 2012 | 53.81 | 54.62 | 53.68 | 54.44 | 45,115 | +1.18(+2.22%) |
Jul 18, 2012 | 52.85 | 53.47 | 52.78 | 53.26 | 28,695 | +0.72(+1.37%) |
Jul 17, 2012 | 53.02 | 53.10 | 52.24 | 52.54 | 68,571 | -0.18(-0.34%) |
Jul 16, 2012 | 52.26 | 52.74 | 52.10 | 52.72 | 34,336 | +0.80(+1.54%) |
Jul 13, 2012 | 51.78 | 52.18 | 51.74 | 51.92 | 20,493 | +0.28(+0.54%) |
Jul 12, 2012 | 51.02 | 51.88 | 50.90 | 51.64 | 19,113 | +0.40(+0.78%) |
Jul 11, 2012 | 50.60 | 51.27 | 50.47 | 51.24 | 27,657 | +0.58(+1.14%) |
Jul 10, 2012 | 51.24 | 51.24 | 50.57 | 50.66 | 18,280 | -0.26(-0.51%) |
Jul 09, 2012 | 50.00 | 51.12 | 49.92 | 50.92 | 13,770 | +0.78(+1.56%) |
Jul 06, 2012 | 50.39 | 50.64 | 50.05 | 50.14 | 10,745 | -0.76(-1.50%) |
Jul 05, 2012 | 50.73 | 51.53 | 50.41 | 50.90 | 50,078 | +0.67(+1.34%) |
Jul 03, 2012 | 49.94 | 50.37 | 49.76 | 50.23 | 71,129 | +1.81(+3.74%) |
Jul 02, 2012 | 47.71 | 48.68 | 47.48 | 48.42 | 21,162 | -0.03(-0.06%) |
Jun 29, 2012 | 47.22 | 48.73 | 47.00 | 48.45 | 50,189 | +2.77(+6.06%) |
Jun 28, 2012 | 45.63 | 45.93 | 45.35 | 45.68 | 24,997 | -0.56(-1.21%) |
Jun 27, 2012 | 46.58 | 46.64 | 45.95 | 46.24 | 20,597 | -0.36(-0.77%) |
Jun 26, 2012 | 46.30 | 46.64 | 45.96 | 46.60 | 17,660 | +0.37(+0.80%) |
Jun 25, 2012 | 45.64 | 46.25 | 45.44 | 46.23 | 19,325 | +0.43(+0.94%) |
Jun 22, 2012 | 45.54 | 45.86 | 45.40 | 45.80 | 20,081 | +0.48(+1.06%) |
Jun 21, 2012 | 46.32 | 46.40 | 45.13 | 45.32 | 34,285 | -0.87(-1.88%) |
Jun 20, 2012 | 47.19 | 47.30 | 46.12 | 46.19 | 51,521 | -1.27(-2.68%) |
Jun 19, 2012 | 47.74 | 47.86 | 47.32 | 47.46 | 26,187 | -0.18(-0.39%) |
Jun 18, 2012 | 47.62 | 47.91 | 47.54 | 47.65 | 25,456 | -0.77(-1.60%) |
Jun 15, 2012 | 48.08 | 48.52 | 48.07 | 48.42 | 21,976 | +0.17(+0.35%) |
Jun 14, 2012 | 47.60 | 48.25 | 47.57 | 48.25 | 27,484 | +0.72(+1.51%) |
Jun 13, 2012 | 47.44 | 48.28 | 47.38 | 47.53 | 16,494 | -0.08(-0.17%) |
Jun 12, 2012 | 47.72 | 47.74 | 47.38 | 47.61 | 15,068 | +0.45(+0.95%) |
Jun 11, 2012 | 48.38 | 48.39 | 47.12 | 47.16 | 13,239 | -1.21(-2.50%) |
Jun 08, 2012 | 47.46 | 48.40 | 47.30 | 48.37 | 14,214 | +0.44(+0.92%) |
Jun 07, 2012 | 48.80 | 48.84 | 47.89 | 47.93 | 12,019 | -0.45(-0.93%) |
Jun 06, 2012 | 48.46 | 48.90 | 48.20 | 48.38 | 30,391 | +0.24(+0.50%) |
Jun 05, 2012 | 47.57 | 48.18 | 47.56 | 48.14 | 25,474 | +0.10(+0.21%) |
Jun 04, 2012 | 47.46 | 48.06 | 47.38 | 48.04 | 33,675 | +0.37(+0.78%) |
Jun 01, 2012 | 48.02 | 48.12 | 47.30 | 47.67 | 76,780 | -1.15(-2.36%) |
May 31, 2012 | 49.46 | 49.50 | 48.71 | 48.82 | 29,958 | -0.85(-1.71%) |
May 30, 2012 | 50.16 | 50.16 | 49.44 | 49.67 | 35,922 | -1.30(-2.55%) |
May 29, 2012 | 51.30 | 51.49 | 50.83 | 50.97 | 21,648 | +0.07(+0.14%) |
May 25, 2012 | 50.56 | 50.94 | 50.52 | 50.90 | 33,184 | +0.32(+0.63%) |
May 24, 2012 | 50.28 | 50.65 | 50.22 | 50.58 | 21,092 | +0.04(+0.08%) |
May 23, 2012 | 51.02 | 51.08 | 50.15 | 50.54 | 52,451 | -0.60(-1.17%) |
May 22, 2012 | 51.51 | 51.55 | 51.11 | 51.14 | 26,671 | -0.33(-0.64%) |
May 21, 2012 | 51.01 | 51.51 | 50.94 | 51.47 | 48,221 | +0.92(+1.82%) |
May 18, 2012 | 50.72 | 50.97 | 50.49 | 50.55 | 45,562 | +0.06(+0.12%) |
May 17, 2012 | 51.34 | 51.40 | 50.42 | 50.49 | 47,467 | -0.53(-1.04%) |
May 16, 2012 | 51.54 | 51.88 | 51.02 | 51.02 | 65,880 | -0.62(-1.20%) |
May 15, 2012 | 51.92 | 52.20 | 51.37 | 51.64 | 36,972 | -0.13(-0.25%) |
May 14, 2012 | 51.97 | 52.15 | 51.70 | 51.77 | 35,306 | -0.98(-1.86%) |
May 11, 2012 | 52.35 | 52.92 | 52.35 | 52.75 | 47,500 | +0.05(+0.09%) |
May 10, 2012 | 52.94 | 53.09 | 52.60 | 52.70 | 26,728 | -0.32(-0.60%) |
May 09, 2012 | 52.52 | 53.14 | 52.17 | 53.02 | 71,440 | +0.25(+0.47%) |
May 08, 2012 | 52.04 | 52.80 | 51.57 | 52.77 | 321,128 | +0.40(+0.76%) |
May 07, 2012 | 52.08 | 52.40 | 51.84 | 52.37 | 65,940 | +0.11(+0.21%) |
May 04, 2012 | 52.77 | 52.83 | 51.77 | 52.26 | 250,860 | -1.34(-2.50%) |
May 03, 2012 | 54.16 | 54.16 | 53.50 | 53.60 | 76,172 | -0.52(-0.96%) |
May 02, 2012 | 54.34 | 54.52 | 53.76 | 54.12 | 140,914 | -0.32(-0.59%) |