Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.20 | 51.39 | 50.32 | 50.34 | 1,773,504 | -1.10(-2.14%) |
Jul 30, 2012 | 51.78 | 52.06 | 51.29 | 51.44 | 1,525,312 | -0.52(-1.00%) |
Jul 27, 2012 | 51.24 | 52.39 | 51.06 | 51.96 | 1,674,111 | +0.94(+1.84%) |
Jul 26, 2012 | 50.86 | 51.18 | 50.25 | 51.02 | 1,576,360 | +0.88(+1.76%) |
Jul 25, 2012 | 50.62 | 50.70 | 50.02 | 50.14 | 2,365,564 | -0.49(-0.97%) |
Jul 24, 2012 | 50.72 | 51.12 | 50.40 | 50.63 | 1,281,111 | -0.02(-0.04%) |
Jul 23, 2012 | 50.80 | 50.87 | 49.80 | 50.65 | 2,151,974 | -0.73(-1.42%) |
Jul 20, 2012 | 52.62 | 52.75 | 51.31 | 51.38 | 2,392,342 | -1.29(-2.45%) |
Jul 19, 2012 | 52.92 | 53.08 | 52.03 | 52.67 | 2,034,601 | -0.22(-0.42%) |
Jul 18, 2012 | 53.26 | 53.71 | 52.52 | 52.89 | 1,713,122 | -0.41(-0.77%) |
Jul 17, 2012 | 53.02 | 53.46 | 52.55 | 53.30 | 1,385,920 | +0.79(+1.50%) |
Jul 16, 2012 | 52.50 | 53.22 | 52.17 | 52.51 | 1,294,791 | -0.26(-0.49%) |
Jul 13, 2012 | 52.21 | 52.95 | 51.94 | 52.77 | 1,694,173 | +0.74(+1.42%) |
Jul 12, 2012 | 51.55 | 52.25 | 51.10 | 52.03 | 1,458,250 | +0.23(+0.44%) |
Jul 11, 2012 | 53.01 | 53.23 | 51.46 | 51.80 | 2,192,990 | -1.03(-1.95%) |
Jul 10, 2012 | 52.90 | 53.54 | 52.65 | 52.83 | 2,521,702 | -0.17(-0.32%) |
Jul 09, 2012 | 53.01 | 53.77 | 52.11 | 53.00 | 2,746,439 | -1.29(-2.38%) |
Jul 06, 2012 | 54.09 | 54.72 | 53.75 | 54.29 | 2,104,096 | +0.27(+0.50%) |
Jul 05, 2012 | 52.03 | 54.14 | 52.02 | 54.02 | 2,741,451 | +2.00(+3.84%) |
Jul 03, 2012 | 51.80 | 52.55 | 51.45 | 52.02 | 1,507,302 | -0.11(-0.21%) |
Jul 02, 2012 | 53.43 | 53.43 | 50.63 | 52.13 | 4,017,189 | -1.67(-3.10%) |
Jun 29, 2012 | 53.33 | 53.95 | 53.06 | 53.80 | 2,568,422 | +1.62(+3.10%) |
Jun 28, 2012 | 52.40 | 52.43 | 50.69 | 52.18 | 4,228,893 | -1.30(-2.43%) |
Jun 27, 2012 | 55.59 | 55.68 | 53.30 | 53.48 | 2,912,513 | -2.01(-3.62%) |
Jun 26, 2012 | 54.78 | 55.70 | 54.77 | 55.49 | 3,420,400 | +0.72(+1.31%) |
Jun 25, 2012 | 54.52 | 54.88 | 54.07 | 54.77 | 1,186,618 | +0.00(+0.00%) |
Jun 22, 2012 | 54.33 | 54.84 | 54.05 | 54.77 | 1,498,798 | +0.64(+1.18%) |
Jun 21, 2012 | 55.81 | 55.93 | 53.77 | 54.13 | 2,817,518 | -1.44(-2.59%) |
Jun 20, 2012 | 56.78 | 56.81 | 55.09 | 55.57 | 3,029,410 | -1.17(-2.07%) |
Jun 19, 2012 | 56.52 | 56.78 | 56.18 | 56.74 | 1,744,984 | +0.40(+0.72%) |
Jun 18, 2012 | 55.27 | 56.47 | 54.97 | 56.34 | 2,256,304 | +1.17(+2.12%) |
Jun 15, 2012 | 54.03 | 55.40 | 53.79 | 55.17 | 4,382,948 | +1.22(+2.25%) |
Jun 14, 2012 | 53.33 | 54.10 | 53.31 | 53.95 | 1,719,936 | +0.69(+1.30%) |
Jun 13, 2012 | 53.55 | 53.88 | 53.02 | 53.27 | 1,637,272 | -0.31(-0.58%) |
Jun 12, 2012 | 53.17 | 53.63 | 52.80 | 53.58 | 1,854,582 | +0.71(+1.34%) |
Jun 11, 2012 | 53.71 | 53.80 | 52.78 | 52.87 | 2,322,228 | -0.49(-0.93%) |
Jun 08, 2012 | 52.42 | 53.41 | 52.40 | 53.36 | 2,001,820 | +0.95(+1.80%) |
Jun 07, 2012 | 52.66 | 52.80 | 52.29 | 52.41 | 1,809,106 | +0.02(+0.03%) |
Jun 06, 2012 | 51.02 | 52.51 | 50.88 | 52.40 | 3,264,352 | +1.83(+3.62%) |
Jun 05, 2012 | 50.87 | 50.99 | 50.27 | 50.57 | 1,876,692 | -0.42(-0.83%) |
Jun 04, 2012 | 49.85 | 51.05 | 49.63 | 50.99 | 1,865,944 | +1.02(+2.05%) |
Jun 01, 2012 | 51.19 | 51.45 | 49.88 | 49.97 | 2,615,992 | -1.62(-3.14%) |
May 31, 2012 | 51.26 | 51.77 | 50.83 | 51.59 | 2,614,672 | +0.25(+0.49%) |
May 30, 2012 | 50.90 | 51.48 | 50.50 | 51.34 | 1,990,398 | +0.24(+0.47%) |
May 29, 2012 | 51.50 | 51.54 | 50.39 | 51.10 | 2,019,104 | +0.00(+0.00%) |
May 25, 2012 | 50.98 | 51.16 | 50.60 | 51.10 | 1,436,436 | +0.25(+0.48%) |
May 24, 2012 | 49.90 | 50.86 | 49.71 | 50.85 | 2,161,966 | +1.19(+2.40%) |
May 23, 2012 | 48.76 | 49.75 | 48.76 | 49.66 | 1,835,778 | +0.61(+1.24%) |
May 22, 2012 | 48.59 | 49.37 | 47.92 | 49.05 | 2,085,858 | +0.61(+1.26%) |
May 21, 2012 | 47.64 | 48.69 | 47.41 | 48.45 | 2,183,204 | +0.85(+1.79%) |
May 18, 2012 | 47.61 | 47.93 | 46.35 | 47.59 | 3,323,976 | +0.03(+0.06%) |
May 17, 2012 | 48.60 | 49.20 | 47.50 | 47.56 | 7,833,174 | -3.09(-6.09%) |
May 16, 2012 | 50.79 | 51.20 | 50.41 | 50.65 | 2,859,300 | +0.09(+0.18%) |
May 15, 2012 | 50.09 | 51.44 | 49.70 | 50.56 | 3,178,970 | +0.70(+1.40%) |
May 14, 2012 | 50.98 | 51.33 | 49.84 | 49.86 | 2,502,276 | -1.49(-2.91%) |
May 11, 2012 | 51.01 | 51.88 | 51.01 | 51.35 | 1,315,536 | +0.23(+0.45%) |
May 10, 2012 | 51.21 | 51.40 | 50.49 | 51.12 | 1,484,908 | +0.19(+0.37%) |
May 09, 2012 | 50.62 | 51.34 | 50.51 | 50.94 | 1,736,558 | +0.14(+0.27%) |
May 08, 2012 | 51.42 | 51.42 | 50.09 | 50.80 | 2,152,146 | -0.62(-1.22%) |
May 07, 2012 | 50.73 | 51.80 | 50.60 | 51.42 | 1,722,858 | +0.49(+0.96%) |
May 04, 2012 | 51.32 | 51.95 | 50.94 | 50.94 | 1,485,662 | -0.75(-1.46%) |
May 03, 2012 | 52.00 | 52.04 | 51.48 | 51.69 | 1,163,808 | -0.25(-0.48%) |
May 02, 2012 | 51.08 | 52.04 | 50.98 | 51.94 | 1,301,806 | +0.91(+1.79%) |