Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.07 | 51.91 | 50.36 | 50.38 | 639,572 | -1.26(-2.44%) |
Jul 30, 2012 | 50.54 | 51.66 | 50.48 | 51.64 | 835,259 | +1.14(+2.25%) |
Jul 27, 2012 | 49.23 | 50.79 | 49.23 | 50.51 | 353,428 | +1.55(+3.17%) |
Jul 26, 2012 | 49.22 | 49.37 | 48.31 | 48.96 | 630,730 | +0.35(+0.72%) |
Jul 25, 2012 | 48.35 | 48.94 | 47.89 | 48.61 | 832,105 | +0.27(+0.56%) |
Jul 24, 2012 | 49.47 | 49.50 | 48.14 | 48.34 | 759,434 | -1.02(-2.07%) |
Jul 23, 2012 | 49.22 | 49.63 | 48.53 | 49.36 | 821,282 | -0.66(-1.33%) |
Jul 20, 2012 | 50.11 | 50.47 | 49.68 | 50.02 | 879,903 | -0.27(-0.54%) |
Jul 19, 2012 | 49.03 | 50.51 | 48.96 | 50.29 | 1,392,730 | +1.51(+3.10%) |
Jul 18, 2012 | 47.74 | 49.01 | 47.70 | 48.78 | 873,413 | +0.78(+1.63%) |
Jul 17, 2012 | 47.76 | 48.13 | 47.67 | 48.00 | 1,435,934 | +0.36(+0.75%) |
Jul 16, 2012 | 48.01 | 48.35 | 47.28 | 47.64 | 897,035 | -0.66(-1.36%) |
Jul 13, 2012 | 47.95 | 48.50 | 47.66 | 48.30 | 838,044 | +0.39(+0.81%) |
Jul 12, 2012 | 48.62 | 48.62 | 46.93 | 47.91 | 1,075,273 | -0.92(-1.88%) |
Jul 11, 2012 | 50.66 | 50.96 | 48.50 | 48.83 | 1,032,254 | -1.92(-3.77%) |
Jul 10, 2012 | 50.08 | 51.50 | 50.01 | 50.75 | 1,188,461 | +0.81(+1.62%) |
Jul 09, 2012 | 49.63 | 50.33 | 49.37 | 49.94 | 625,624 | +0.07(+0.14%) |
Jul 06, 2012 | 49.79 | 50.09 | 49.23 | 49.87 | 746,417 | -0.28(-0.55%) |
Jul 05, 2012 | 49.07 | 50.55 | 48.82 | 50.15 | 1,029,616 | +1.17(+2.38%) |
Jul 03, 2012 | 49.33 | 49.67 | 48.23 | 48.98 | 669,473 | -0.15(-0.30%) |
Jul 02, 2012 | 49.53 | 49.64 | 48.72 | 49.13 | 1,028,146 | -0.06(-0.13%) |
Jun 29, 2012 | 50.34 | 50.34 | 48.96 | 49.19 | 1,445,635 | +0.12(+0.24%) |
Jun 28, 2012 | 48.31 | 49.18 | 47.87 | 49.07 | 1,127,842 | +0.27(+0.55%) |
Jun 27, 2012 | 50.29 | 50.39 | 48.22 | 48.80 | 1,122,991 | -1.78(-3.51%) |
Jun 26, 2012 | 49.93 | 50.92 | 49.71 | 50.58 | 493,305 | +0.71(+1.42%) |
Jun 25, 2012 | 49.99 | 50.18 | 49.40 | 49.87 | 605,885 | -0.51(-1.01%) |
Jun 22, 2012 | 51.33 | 51.42 | 50.25 | 50.38 | 1,114,100 | -0.60(-1.18%) |
Jun 21, 2012 | 53.27 | 53.36 | 50.74 | 50.98 | 907,176 | -2.35(-4.40%) |
Jun 20, 2012 | 53.64 | 53.94 | 52.85 | 53.33 | 709,948 | -0.12(-0.22%) |
Jun 19, 2012 | 51.75 | 53.56 | 51.75 | 53.44 | 726,346 | +1.71(+3.30%) |
Jun 18, 2012 | 50.92 | 51.88 | 50.16 | 51.74 | 911,918 | +0.57(+1.12%) |
Jun 15, 2012 | 51.14 | 51.70 | 50.75 | 51.16 | 883,538 | +0.18(+0.35%) |
Jun 14, 2012 | 50.18 | 51.29 | 49.96 | 50.99 | 1,025,727 | +0.84(+1.68%) |
Jun 13, 2012 | 51.34 | 51.34 | 49.78 | 50.15 | 1,488,770 | -1.44(-2.80%) |
Jun 12, 2012 | 51.09 | 51.77 | 50.42 | 51.59 | 837,910 | +0.56(+1.09%) |
Jun 11, 2012 | 52.80 | 52.88 | 51.03 | 51.03 | 793,724 | -1.44(-2.74%) |
Jun 08, 2012 | 50.68 | 52.48 | 50.57 | 52.47 | 760,369 | +1.67(+3.28%) |
Jun 07, 2012 | 52.35 | 52.35 | 50.71 | 50.80 | 1,244,676 | -1.00(-1.94%) |
Jun 06, 2012 | 51.45 | 52.40 | 51.24 | 51.80 | 642,055 | +0.88(+1.73%) |
Jun 05, 2012 | 50.56 | 51.48 | 50.18 | 50.92 | 1,021,063 | +0.10(+0.20%) |
Jun 04, 2012 | 51.08 | 51.45 | 50.01 | 50.82 | 1,419,533 | -0.28(-0.54%) |
Jun 01, 2012 | 50.84 | 51.74 | 50.64 | 51.10 | 1,330,492 | -0.80(-1.53%) |
May 31, 2012 | 52.94 | 52.94 | 51.73 | 51.90 | 1,242,450 | -0.90(-1.70%) |
May 30, 2012 | 53.66 | 53.66 | 52.37 | 52.79 | 1,227,041 | -1.47(-2.70%) |
May 29, 2012 | 53.97 | 54.43 | 53.38 | 54.26 | 849,204 | +0.63(+1.17%) |
May 25, 2012 | 53.96 | 54.14 | 53.43 | 53.63 | 681,786 | -0.25(-0.46%) |
May 24, 2012 | 53.29 | 53.88 | 53.09 | 53.88 | 598,274 | +0.78(+1.47%) |
May 23, 2012 | 52.36 | 53.30 | 51.70 | 53.10 | 755,258 | +0.37(+0.70%) |
May 22, 2012 | 52.31 | 53.02 | 52.13 | 52.73 | 1,032,826 | +0.63(+1.21%) |
May 21, 2012 | 50.53 | 52.24 | 50.10 | 52.10 | 991,125 | +1.77(+3.51%) |
May 18, 2012 | 50.52 | 51.06 | 49.70 | 50.33 | 1,882,602 | -0.13(-0.26%) |
May 17, 2012 | 53.21 | 53.27 | 50.28 | 50.46 | 1,683,800 | -2.62(-4.94%) |
May 16, 2012 | 53.12 | 53.50 | 52.45 | 53.09 | 1,179,184 | -0.03(-0.06%) |
May 15, 2012 | 53.27 | 54.24 | 52.61 | 53.12 | 1,415,712 | -0.15(-0.29%) |
May 14, 2012 | 54.12 | 54.37 | 52.85 | 53.27 | 1,671,812 | -1.09(-2.00%) |
May 11, 2012 | 53.83 | 55.93 | 53.45 | 54.36 | 6,842,914 | +3.27(+6.41%) |
May 10, 2012 | 50.74 | 51.48 | 50.25 | 51.09 | 1,186,611 | +0.55(+1.08%) |
May 09, 2012 | 50.11 | 51.13 | 49.30 | 50.54 | 1,318,588 | -0.09(-0.18%) |
May 08, 2012 | 50.97 | 51.10 | 49.19 | 50.63 | 1,786,055 | -0.69(-1.35%) |
May 07, 2012 | 50.42 | 51.88 | 50.35 | 51.33 | 2,519,484 | +0.69(+1.37%) |
May 04, 2012 | 50.37 | 50.79 | 49.74 | 50.63 | 1,458,476 | +0.16(+0.32%) |
May 03, 2012 | 51.23 | 51.37 | 50.32 | 50.47 | 1,067,733 | -0.47(-0.92%) |
May 02, 2012 | 49.61 | 51.09 | 49.61 | 50.94 | 1,369,651 | +1.28(+2.58%) |