Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.02 | 49.05 | 47.60 | 47.63 | 396,596 | -1.45(-2.96%) |
Jul 30, 2012 | 50.56 | 51.17 | 48.99 | 49.09 | 575,238 | -1.05(-2.08%) |
Jul 27, 2012 | 50.93 | 51.12 | 49.62 | 50.13 | 489,816 | +1.19(+2.43%) |
Jul 26, 2012 | 48.23 | 49.05 | 47.34 | 48.94 | 613,656 | +3.52(+7.76%) |
Jul 25, 2012 | 45.19 | 46.16 | 43.58 | 45.41 | 700,660 | +0.45(+0.99%) |
Jul 24, 2012 | 46.95 | 46.98 | 43.55 | 44.97 | 587,122 | -1.77(-3.80%) |
Jul 23, 2012 | 46.26 | 47.92 | 44.52 | 46.74 | 472,630 | -3.51(-6.98%) |
Jul 20, 2012 | 51.50 | 52.19 | 49.75 | 50.25 | 452,594 | -2.83(-5.32%) |
Jul 19, 2012 | 52.33 | 53.09 | 51.12 | 53.08 | 317,892 | +1.18(+2.27%) |
Jul 18, 2012 | 52.23 | 53.26 | 51.57 | 51.90 | 669,898 | -0.56(-1.08%) |
Jul 17, 2012 | 51.59 | 52.87 | 50.06 | 52.46 | 940,576 | +1.81(+3.58%) |
Jul 16, 2012 | 50.21 | 51.17 | 49.58 | 50.65 | 579,306 | +0.56(+1.12%) |
Jul 13, 2012 | 48.11 | 50.14 | 48.06 | 50.09 | 753,502 | +2.77(+5.85%) |
Jul 12, 2012 | 46.66 | 48.43 | 45.54 | 47.31 | 689,992 | -0.46(-0.96%) |
Jul 11, 2012 | 46.47 | 48.24 | 45.67 | 47.77 | 468,762 | +1.38(+2.97%) |
Jul 10, 2012 | 48.48 | 49.05 | 45.49 | 46.40 | 584,224 | -1.32(-2.78%) |
Jul 09, 2012 | 47.66 | 48.22 | 46.59 | 47.72 | 444,658 | +0.48(+1.01%) |
Jul 06, 2012 | 45.52 | 47.45 | 45.47 | 47.24 | 475,534 | +0.32(+0.69%) |
Jul 05, 2012 | 48.42 | 48.42 | 46.30 | 46.92 | 524,856 | -1.80(-3.68%) |
Jul 03, 2012 | 48.05 | 49.42 | 47.98 | 48.72 | 372,026 | +0.96(+2.01%) |
Jul 02, 2012 | 45.82 | 47.92 | 45.29 | 47.76 | 626,694 | +2.84(+6.32%) |
Jun 29, 2012 | 44.55 | 45.15 | 43.95 | 44.91 | 1,031,992 | +2.84(+6.76%) |
Jun 28, 2012 | 40.33 | 42.19 | 39.60 | 42.07 | 624,486 | +1.29(+3.16%) |
Jun 27, 2012 | 41.74 | 42.33 | 40.76 | 40.78 | 647,856 | -0.38(-0.92%) |
Jun 26, 2012 | 41.13 | 41.66 | 39.55 | 41.16 | 955,022 | +1.29(+3.25%) |
Jun 25, 2012 | 40.44 | 40.72 | 39.48 | 39.87 | 1,064,094 | -3.17(-7.38%) |
Jun 22, 2012 | 40.45 | 43.31 | 39.74 | 43.04 | 632,230 | +4.12(+10.59%) |
Jun 21, 2012 | 44.10 | 44.57 | 38.92 | 38.92 | 802,748 | -5.32(-12.04%) |
Jun 20, 2012 | 42.51 | 44.24 | 40.91 | 44.24 | 981,082 | +1.77(+4.15%) |
Jun 19, 2012 | 43.17 | 43.36 | 41.85 | 42.48 | 685,326 | +0.74(+1.79%) |
Jun 18, 2012 | 38.72 | 41.87 | 38.33 | 41.73 | 1,129,862 | +3.27(+8.52%) |
Jun 15, 2012 | 37.23 | 38.98 | 36.75 | 38.46 | 670,622 | +1.47(+3.96%) |
Jun 14, 2012 | 35.05 | 36.99 | 34.50 | 36.99 | 1,076,680 | +2.23(+6.41%) |
Jun 13, 2012 | 35.73 | 36.76 | 34.15 | 34.77 | 846,912 | -1.91(-5.22%) |
Jun 12, 2012 | 36.31 | 36.91 | 35.13 | 36.68 | 1,077,888 | +0.46(+1.27%) |
Jun 11, 2012 | 41.12 | 41.34 | 36.07 | 36.22 | 1,093,468 | -3.45(-8.69%) |
Jun 08, 2012 | 37.38 | 39.73 | 37.22 | 39.66 | 706,250 | +2.01(+5.34%) |
Jun 07, 2012 | 38.98 | 39.16 | 37.42 | 37.66 | 847,096 | +0.38(+1.03%) |
Jun 06, 2012 | 35.83 | 37.30 | 35.55 | 37.27 | 1,054,226 | +2.57(+7.40%) |
Jun 05, 2012 | 33.64 | 34.95 | 33.63 | 34.70 | 642,786 | +0.65(+1.90%) |
Jun 04, 2012 | 33.37 | 34.06 | 32.24 | 34.05 | 937,060 | +1.40(+4.29%) |
Jun 01, 2012 | 32.99 | 33.98 | 32.57 | 32.66 | 1,173,902 | -2.95(-8.27%) |
May 31, 2012 | 35.83 | 36.80 | 34.00 | 35.60 | 1,416,490 | -0.69(-1.90%) |
May 30, 2012 | 37.87 | 37.87 | 36.29 | 36.29 | 391,522 | -2.62(-6.73%) |
May 29, 2012 | 38.26 | 39.15 | 37.62 | 38.91 | 371,088 | +1.69(+4.55%) |
May 25, 2012 | 36.86 | 37.41 | 36.62 | 37.22 | 346,310 | +0.47(+1.27%) |
May 24, 2012 | 37.44 | 37.56 | 35.42 | 36.75 | 662,664 | -0.33(-0.89%) |
May 23, 2012 | 35.54 | 37.49 | 34.38 | 37.08 | 1,293,010 | +0.70(+1.93%) |
May 22, 2012 | 38.36 | 39.95 | 35.22 | 36.38 | 1,126,010 | -1.52(-4.02%) |
May 21, 2012 | 34.36 | 37.91 | 33.90 | 37.91 | 774,160 | +3.70(+10.83%) |
May 18, 2012 | 36.86 | 37.05 | 33.62 | 34.20 | 762,508 | -2.46(-6.71%) |
May 17, 2012 | 38.87 | 39.28 | 36.66 | 36.66 | 416,402 | -1.85(-4.81%) |
May 16, 2012 | 40.51 | 41.16 | 38.41 | 38.51 | 546,202 | -1.49(-3.72%) |
May 15, 2012 | 41.80 | 42.55 | 39.82 | 40.00 | 527,694 | -2.04(-4.85%) |
May 14, 2012 | 42.78 | 43.31 | 41.95 | 42.04 | 574,610 | -2.64(-5.91%) |
May 11, 2012 | 44.18 | 46.12 | 44.05 | 44.68 | 272,844 | -0.73(-1.61%) |
May 10, 2012 | 45.26 | 45.92 | 44.74 | 45.41 | 387,680 | +1.41(+3.20%) |
May 09, 2012 | 43.54 | 45.37 | 42.68 | 44.00 | 738,324 | -1.82(-3.97%) |
May 08, 2012 | 45.23 | 46.01 | 42.82 | 45.82 | 533,196 | -0.39(-0.84%) |
May 07, 2012 | 44.52 | 46.66 | 44.28 | 46.21 | 237,038 | +0.64(+1.40%) |
May 04, 2012 | 47.24 | 47.28 | 44.84 | 45.57 | 366,152 | -2.13(-4.48%) |
May 03, 2012 | 49.17 | 49.48 | 47.16 | 47.70 | 89,114 | -1.04(-2.12%) |
May 02, 2012 | 48.10 | 49.18 | 47.66 | 48.74 | 167,932 | -0.36(-0.73%) |