Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.13 | 53.68 | 51.52 | 51.79 | 882,217 | -1.57(-2.94%) |
Jul 30, 2012 | 53.10 | 53.55 | 52.56 | 53.36 | 351,989 | +0.18(+0.34%) |
Jul 27, 2012 | 51.38 | 53.69 | 50.40 | 53.18 | 769,507 | +2.33(+4.58%) |
Jul 26, 2012 | 50.26 | 51.33 | 49.65 | 50.85 | 814,670 | +1.56(+3.17%) |
Jul 25, 2012 | 49.86 | 50.24 | 48.35 | 49.29 | 605,096 | -0.28(-0.57%) |
Jul 24, 2012 | 50.99 | 51.21 | 48.84 | 49.57 | 745,207 | -1.27(-2.50%) |
Jul 23, 2012 | 50.43 | 51.16 | 49.62 | 50.84 | 819,146 | -1.27(-2.44%) |
Jul 20, 2012 | 53.63 | 53.92 | 51.97 | 52.11 | 1,379,672 | -2.28(-4.20%) |
Jul 19, 2012 | 53.37 | 55.11 | 53.32 | 54.39 | 1,529,596 | +1.04(+1.95%) |
Jul 18, 2012 | 52.07 | 53.51 | 52.07 | 53.35 | 1,184,799 | +0.97(+1.85%) |
Jul 17, 2012 | 49.09 | 52.84 | 48.48 | 52.38 | 2,489,949 | +3.66(+7.52%) |
Jul 16, 2012 | 47.71 | 48.79 | 47.13 | 48.72 | 1,028,598 | +0.93(+1.95%) |
Jul 13, 2012 | 47.03 | 48.03 | 46.83 | 47.79 | 629,543 | +1.02(+2.19%) |
Jul 12, 2012 | 47.28 | 47.51 | 45.71 | 46.76 | 1,528,301 | -1.60(-3.31%) |
Jul 11, 2012 | 48.27 | 48.79 | 47.71 | 48.36 | 875,893 | +0.35(+0.72%) |
Jul 10, 2012 | 49.03 | 49.19 | 47.50 | 48.02 | 1,303,742 | -0.56(-1.15%) |
Jul 09, 2012 | 49.01 | 49.22 | 48.11 | 48.57 | 600,181 | -0.46(-0.93%) |
Jul 06, 2012 | 49.75 | 49.87 | 48.64 | 49.03 | 693,339 | -1.45(-2.88%) |
Jul 05, 2012 | 50.78 | 51.43 | 49.87 | 50.48 | 759,125 | -0.66(-1.29%) |
Jul 03, 2012 | 50.16 | 51.38 | 49.89 | 51.14 | 295,727 | +1.47(+2.96%) |
Jul 02, 2012 | 49.51 | 50.02 | 48.56 | 49.67 | 1,092,837 | -0.69(-1.36%) |
Jun 29, 2012 | 48.09 | 50.57 | 48.01 | 50.36 | 1,817,430 | +4.03(+8.70%) |
Jun 28, 2012 | 44.73 | 46.54 | 44.64 | 46.33 | 1,124,614 | +1.14(+2.53%) |
Jun 27, 2012 | 43.23 | 45.55 | 43.23 | 45.18 | 911,713 | +2.15(+4.99%) |
Jun 26, 2012 | 43.11 | 43.96 | 42.20 | 43.04 | 1,033,791 | -0.14(-0.32%) |
Jun 25, 2012 | 44.18 | 44.29 | 42.94 | 43.17 | 1,085,365 | -1.81(-4.02%) |
Jun 22, 2012 | 45.08 | 45.37 | 43.92 | 44.98 | 1,548,720 | +0.22(+0.49%) |
Jun 21, 2012 | 46.76 | 47.31 | 44.56 | 44.76 | 1,620,326 | -2.06(-4.41%) |
Jun 20, 2012 | 46.76 | 47.58 | 46.15 | 46.83 | 1,204,014 | -0.16(-0.33%) |
Jun 19, 2012 | 44.58 | 47.30 | 44.58 | 46.98 | 1,335,674 | +2.51(+5.65%) |
Jun 18, 2012 | 44.54 | 44.65 | 43.48 | 44.47 | 800,997 | -0.49(-1.10%) |
Jun 15, 2012 | 43.97 | 45.03 | 43.43 | 44.97 | 1,072,387 | +1.09(+2.48%) |
Jun 14, 2012 | 42.98 | 44.01 | 42.64 | 43.88 | 1,188,430 | +0.98(+2.28%) |
Jun 13, 2012 | 44.82 | 44.89 | 42.65 | 42.90 | 1,053,216 | -2.21(-4.90%) |
Jun 12, 2012 | 44.44 | 45.28 | 43.76 | 45.11 | 906,092 | +1.00(+2.28%) |
Jun 11, 2012 | 45.60 | 46.03 | 44.04 | 44.11 | 1,313,585 | -1.04(-2.31%) |
Jun 08, 2012 | 45.39 | 45.54 | 44.28 | 45.15 | 833,299 | -0.64(-1.40%) |
Jun 07, 2012 | 47.64 | 47.92 | 45.68 | 45.79 | 761,848 | -0.93(-1.99%) |
Jun 06, 2012 | 47.07 | 47.73 | 46.22 | 46.72 | 1,267,761 | +0.36(+0.77%) |
Jun 05, 2012 | 45.60 | 46.81 | 45.24 | 46.36 | 827,667 | +0.50(+1.10%) |
Jun 04, 2012 | 47.05 | 47.35 | 44.97 | 45.86 | 1,069,248 | -1.00(-2.13%) |
Jun 01, 2012 | 47.36 | 47.56 | 46.71 | 46.86 | 1,350,680 | -1.81(-3.72%) |
May 31, 2012 | 48.56 | 48.98 | 47.13 | 48.66 | 1,126,876 | +0.10(+0.21%) |
May 30, 2012 | 49.72 | 49.72 | 48.16 | 48.56 | 925,283 | -1.85(-3.68%) |
May 29, 2012 | 50.04 | 50.68 | 49.80 | 50.42 | 2,244,948 | +1.04(+2.11%) |
May 25, 2012 | 49.69 | 49.91 | 48.98 | 49.38 | 823,917 | -0.15(-0.30%) |
May 24, 2012 | 52.07 | 52.07 | 48.57 | 49.52 | 1,344,988 | -2.30(-4.44%) |
May 23, 2012 | 51.22 | 51.90 | 49.83 | 51.83 | 758,203 | -0.05(-0.11%) |
May 22, 2012 | 54.26 | 54.26 | 51.32 | 51.88 | 1,050,140 | -1.38(-2.59%) |
May 21, 2012 | 50.84 | 53.43 | 50.79 | 53.26 | 748,598 | +2.62(+5.18%) |
May 18, 2012 | 51.41 | 51.95 | 50.33 | 50.64 | 1,312,362 | -0.49(-0.96%) |
May 17, 2012 | 52.58 | 52.99 | 50.96 | 51.13 | 970,211 | -2.13(-4.00%) |
May 16, 2012 | 54.84 | 55.95 | 53.19 | 53.26 | 748,040 | -1.27(-2.33%) |
May 15, 2012 | 56.49 | 56.55 | 54.21 | 54.53 | 678,782 | -1.84(-3.26%) |
May 14, 2012 | 56.76 | 57.47 | 56.19 | 56.37 | 686,222 | -1.50(-2.59%) |
May 11, 2012 | 58.90 | 59.80 | 57.62 | 57.86 | 716,621 | -1.66(-2.79%) |
May 10, 2012 | 60.79 | 61.80 | 59.34 | 59.53 | 724,885 | -0.48(-0.81%) |
May 09, 2012 | 58.83 | 60.31 | 58.43 | 60.01 | 1,140,256 | +0.16(+0.26%) |
May 08, 2012 | 59.66 | 60.02 | 57.42 | 59.86 | 1,043,681 | +0.36(+0.61%) |
May 07, 2012 | 57.31 | 59.55 | 56.97 | 59.49 | 1,237,348 | +1.61(+2.79%) |
May 04, 2012 | 58.19 | 58.19 | 56.74 | 57.88 | 752,939 | -1.15(-1.95%) |
May 03, 2012 | 61.14 | 62.23 | 58.43 | 59.03 | 1,448,015 | -1.98(-3.24%) |
May 02, 2012 | 62.23 | 62.27 | 60.23 | 61.00 | 1,021,774 | -2.33(-3.67%) |