Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.55 | 51.71 | 51.41 | 51.42 | 1,991,642 | -0.17(-0.33%) |
Jul 30, 2012 | 51.49 | 51.80 | 51.44 | 51.59 | 1,258,785 | +0.02(+0.03%) |
Jul 27, 2012 | 50.88 | 51.67 | 50.81 | 51.57 | 542,175 | +0.91(+1.80%) |
Jul 26, 2012 | 50.55 | 50.76 | 50.38 | 50.66 | 5,067,882 | +0.79(+1.59%) |
Jul 25, 2012 | 49.95 | 50.06 | 49.60 | 49.87 | 1,394,389 | -0.06(-0.11%) |
Jul 24, 2012 | 50.33 | 50.33 | 49.54 | 49.92 | 2,072,766 | -0.37(-0.74%) |
Jul 23, 2012 | 50.00 | 50.40 | 49.79 | 50.30 | 999,858 | -0.45(-0.89%) |
Jul 20, 2012 | 50.90 | 50.96 | 50.67 | 50.75 | 578,111 | -0.39(-0.76%) |
Jul 19, 2012 | 51.16 | 51.29 | 50.99 | 51.13 | 2,103,688 | +0.15(+0.28%) |
Jul 18, 2012 | 50.51 | 51.05 | 50.49 | 50.99 | 917,246 | +0.36(+0.70%) |
Jul 17, 2012 | 50.51 | 50.71 | 49.99 | 50.63 | 888,880 | +0.34(+0.67%) |
Jul 16, 2012 | 50.29 | 50.42 | 50.13 | 50.30 | 586,276 | -0.06(-0.11%) |
Jul 13, 2012 | 49.71 | 50.41 | 49.67 | 50.35 | 563,872 | +0.79(+1.60%) |
Jul 12, 2012 | 49.51 | 49.76 | 49.26 | 49.56 | 491,764 | -0.23(-0.45%) |
Jul 11, 2012 | 49.75 | 49.92 | 49.50 | 49.79 | 916,251 | +0.02(+0.03%) |
Jul 10, 2012 | 50.43 | 50.47 | 49.62 | 49.77 | 10,817,172 | -0.38(-0.76%) |
Jul 09, 2012 | 50.10 | 50.19 | 49.92 | 50.15 | 6,491,551 | +0.00(+0.00%) |
Jul 06, 2012 | 50.12 | 50.21 | 49.93 | 50.15 | 818,330 | -0.41(-0.81%) |
Jul 05, 2012 | 50.63 | 50.79 | 50.40 | 50.56 | 1,288,631 | -0.25(-0.49%) |
Jul 03, 2012 | 50.55 | 50.84 | 50.47 | 50.81 | 400,029 | +0.31(+0.62%) |
Jul 02, 2012 | 50.46 | 50.55 | 50.16 | 50.50 | 799,798 | +0.08(+0.16%) |
Jun 29, 2012 | 50.04 | 50.42 | 49.88 | 50.42 | 515,529 | +1.24(+2.53%) |
Jun 28, 2012 | 48.98 | 49.24 | 48.64 | 49.17 | 799,159 | -0.19(-0.39%) |
Jun 27, 2012 | 49.09 | 49.45 | 49.07 | 49.37 | 481,231 | +0.46(+0.94%) |
Jun 26, 2012 | 48.82 | 49.02 | 48.55 | 48.91 | 806,660 | +0.25(+0.51%) |
Jun 25, 2012 | 48.94 | 48.94 | 48.49 | 48.66 | 619,754 | -0.78(-1.58%) |
Jun 22, 2012 | 49.36 | 49.53 | 49.16 | 49.44 | 911,352 | +0.37(+0.76%) |
Jun 21, 2012 | 50.13 | 50.21 | 49.01 | 49.07 | 4,692,013 | -1.04(-2.08%) |
Jun 20, 2012 | 50.17 | 50.28 | 49.71 | 50.11 | 3,780,867 | -0.04(-0.08%) |
Jun 19, 2012 | 49.98 | 50.35 | 49.92 | 50.15 | 5,069,128 | +0.44(+0.89%) |
Jun 18, 2012 | 49.44 | 49.83 | 49.37 | 49.71 | 410,583 | +0.06(+0.11%) |
Jun 15, 2012 | 49.44 | 49.67 | 49.31 | 49.65 | 412,515 | +0.47(+0.95%) |
Jun 14, 2012 | 48.74 | 49.36 | 48.63 | 49.19 | 1,988,617 | +0.55(+1.12%) |
Jun 13, 2012 | 48.73 | 49.07 | 48.48 | 48.64 | 840,242 | -0.26(-0.53%) |
Jun 12, 2012 | 48.46 | 48.90 | 48.26 | 48.90 | 724,920 | +0.56(+1.16%) |
Jun 11, 2012 | 49.26 | 49.28 | 48.27 | 48.33 | 1,808,626 | -0.55(-1.12%) |
Jun 08, 2012 | 48.35 | 48.89 | 48.23 | 48.88 | 323,465 | +0.40(+0.83%) |
Jun 07, 2012 | 48.99 | 48.99 | 48.39 | 48.48 | 508,070 | +0.05(+0.10%) |
Jun 06, 2012 | 47.71 | 48.43 | 47.64 | 48.43 | 1,074,174 | +1.10(+2.32%) |
Jun 05, 2012 | 46.99 | 47.40 | 46.99 | 47.33 | 1,340,607 | +0.19(+0.41%) |
Jun 04, 2012 | 47.15 | 47.27 | 46.77 | 47.14 | 1,612,849 | +0.03(+0.07%) |
Jun 01, 2012 | 47.47 | 47.64 | 47.09 | 47.11 | 1,222,150 | -1.13(-2.35%) |
May 31, 2012 | 48.30 | 48.57 | 47.84 | 48.24 | 476,481 | -0.05(-0.10%) |
May 30, 2012 | 48.45 | 48.49 | 48.16 | 48.29 | 495,666 | -0.58(-1.18%) |
May 29, 2012 | 48.73 | 48.94 | 48.55 | 48.86 | 318,119 | +0.57(+1.18%) |
May 25, 2012 | 48.50 | 48.58 | 48.20 | 48.29 | 226,335 | -0.24(-0.50%) |
May 24, 2012 | 48.58 | 48.66 | 48.17 | 48.53 | 934,099 | +0.09(+0.18%) |
May 23, 2012 | 48.08 | 48.49 | 47.65 | 48.45 | 484,850 | +0.01(+0.02%) |
May 22, 2012 | 48.55 | 48.82 | 48.15 | 48.44 | 1,193,948 | +0.04(+0.08%) |
May 21, 2012 | 47.82 | 48.40 | 47.73 | 48.40 | 380,708 | +0.69(+1.45%) |
May 18, 2012 | 48.22 | 48.31 | 47.60 | 47.71 | 734,572 | -0.38(-0.78%) |
May 17, 2012 | 48.70 | 48.74 | 48.07 | 48.09 | 1,666,601 | -0.61(-1.25%) |
May 16, 2012 | 49.02 | 49.25 | 48.65 | 48.70 | 1,810,064 | -0.09(-0.18%) |
May 15, 2012 | 48.99 | 49.32 | 48.73 | 48.78 | 2,076,099 | -0.28(-0.57%) |
May 14, 2012 | 49.10 | 49.37 | 48.99 | 49.06 | 1,165,836 | -0.52(-1.05%) |
May 11, 2012 | 49.51 | 50.05 | 49.48 | 49.59 | 396,323 | -0.19(-0.39%) |
May 10, 2012 | 50.01 | 50.04 | 49.67 | 49.78 | 564,599 | +0.16(+0.32%) |
May 09, 2012 | 49.47 | 49.96 | 49.27 | 49.62 | 1,087,175 | -0.38(-0.75%) |
May 08, 2012 | 49.85 | 50.07 | 49.47 | 50.00 | 1,054,392 | -0.20(-0.40%) |
May 07, 2012 | 49.93 | 50.34 | 49.92 | 50.20 | 315,767 | +0.07(+0.14%) |
May 04, 2012 | 50.61 | 50.69 | 50.11 | 50.12 | 382,326 | -0.84(-1.64%) |
May 03, 2012 | 51.30 | 51.33 | 50.84 | 50.96 | 522,828 | -0.31(-0.61%) |
May 02, 2012 | 51.13 | 51.31 | 50.99 | 51.27 | 2,842,274 | -0.14(-0.27%) |