Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.70 | 48.97 | 48.32 | 48.37 | 77,841 | -0.65(-1.33%) |
Jul 30, 2012 | 49.03 | 49.50 | 48.68 | 49.02 | 101,383 | -0.45(-0.91%) |
Jul 27, 2012 | 48.41 | 49.68 | 47.52 | 49.47 | 72,944 | +1.06(+2.19%) |
Jul 26, 2012 | 49.02 | 49.02 | 47.74 | 48.41 | 84,951 | +0.39(+0.81%) |
Jul 25, 2012 | 48.25 | 48.27 | 47.44 | 48.02 | 92,991 | +0.10(+0.21%) |
Jul 24, 2012 | 48.78 | 48.97 | 47.38 | 47.92 | 157,751 | -0.87(-1.78%) |
Jul 23, 2012 | 49.20 | 49.31 | 48.63 | 48.79 | 118,221 | -1.35(-2.69%) |
Jul 20, 2012 | 50.73 | 51.53 | 49.93 | 50.14 | 91,442 | -1.04(-2.03%) |
Jul 19, 2012 | 51.65 | 51.65 | 51.00 | 51.18 | 72,459 | -0.37(-0.72%) |
Jul 18, 2012 | 51.06 | 51.65 | 50.01 | 51.55 | 119,721 | +0.24(+0.47%) |
Jul 17, 2012 | 51.61 | 51.83 | 50.64 | 51.31 | 115,783 | +0.08(+0.16%) |
Jul 16, 2012 | 51.20 | 51.92 | 50.00 | 51.23 | 183,223 | +0.08(+0.16%) |
Jul 13, 2012 | 49.36 | 51.15 | 49.15 | 51.15 | 169,851 | +2.07(+4.22%) |
Jul 12, 2012 | 48.64 | 49.35 | 48.05 | 49.08 | 239,087 | +0.03(+0.06%) |
Jul 11, 2012 | 48.86 | 49.48 | 48.43 | 49.05 | 127,294 | +0.37(+0.76%) |
Jul 10, 2012 | 48.80 | 49.11 | 48.21 | 48.68 | 100,760 | +0.01(+0.02%) |
Jul 09, 2012 | 48.65 | 48.95 | 48.47 | 48.67 | 99,783 | -0.27(-0.55%) |
Jul 06, 2012 | 48.38 | 48.97 | 48.08 | 48.94 | 91,762 | -0.06(-0.12%) |
Jul 05, 2012 | 48.32 | 49.09 | 48.24 | 49.00 | 92,473 | +0.29(+0.60%) |
Jul 03, 2012 | 47.93 | 48.71 | 47.74 | 48.71 | 38,503 | +0.69(+1.44%) |
Jul 02, 2012 | 48.01 | 48.35 | 47.71 | 48.02 | 89,302 | -0.06(-0.12%) |
Jun 29, 2012 | 47.37 | 48.12 | 47.01 | 48.08 | 97,988 | +1.60(+3.44%) |
Jun 28, 2012 | 46.38 | 46.60 | 45.69 | 46.48 | 64,459 | -0.34(-0.73%) |
Jun 27, 2012 | 46.28 | 47.05 | 46.28 | 46.82 | 175,471 | +0.52(+1.12%) |
Jun 26, 2012 | 47.00 | 47.00 | 46.24 | 46.30 | 102,038 | -0.62(-1.32%) |
Jun 25, 2012 | 44.72 | 47.98 | 44.30 | 46.92 | 311,302 | +1.78(+3.94%) |
Jun 22, 2012 | 45.05 | 45.24 | 44.72 | 45.14 | 146,523 | +0.35(+0.78%) |
Jun 21, 2012 | 44.90 | 45.05 | 44.65 | 44.79 | 168,069 | -0.16(-0.36%) |
Jun 20, 2012 | 45.40 | 45.53 | 44.79 | 44.95 | 59,540 | -0.59(-1.30%) |
Jun 19, 2012 | 44.54 | 45.77 | 44.42 | 45.54 | 78,246 | +1.10(+2.48%) |
Jun 18, 2012 | 44.16 | 44.59 | 44.09 | 44.44 | 41,144 | -0.06(-0.13%) |
Jun 15, 2012 | 44.43 | 44.85 | 44.07 | 44.50 | 122,664 | +0.11(+0.25%) |
Jun 14, 2012 | 43.93 | 44.46 | 43.91 | 44.39 | 49,070 | +0.49(+1.12%) |
Jun 13, 2012 | 43.87 | 44.53 | 43.74 | 43.90 | 78,379 | -0.14(-0.32%) |
Jun 12, 2012 | 43.38 | 44.04 | 42.98 | 44.04 | 104,633 | +0.89(+2.06%) |
Jun 11, 2012 | 44.91 | 44.91 | 42.92 | 43.15 | 195,201 | -1.27(-2.86%) |
Jun 08, 2012 | 43.76 | 44.48 | 43.61 | 44.42 | 41,993 | +0.51(+1.16%) |
Jun 07, 2012 | 44.71 | 45.14 | 43.91 | 43.91 | 88,746 | -0.33(-0.75%) |
Jun 06, 2012 | 42.70 | 44.24 | 42.21 | 44.24 | 88,546 | +2.01(+4.76%) |
Jun 05, 2012 | 42.18 | 42.50 | 41.92 | 42.23 | 112,477 | -0.24(-0.57%) |
Jun 04, 2012 | 42.50 | 42.80 | 42.05 | 42.47 | 49,657 | +0.18(+0.43%) |
Jun 01, 2012 | 42.50 | 42.83 | 42.26 | 42.29 | 91,080 | -1.11(-2.56%) |
May 31, 2012 | 43.76 | 44.00 | 43.21 | 43.40 | 134,680 | -0.39(-0.89%) |
May 30, 2012 | 43.90 | 44.39 | 43.60 | 43.79 | 93,675 | -0.56(-1.26%) |
May 29, 2012 | 44.05 | 44.50 | 43.94 | 44.35 | 64,784 | +0.66(+1.51%) |
May 25, 2012 | 43.92 | 44.98 | 43.57 | 43.69 | 75,699 | -0.36(-0.82%) |
May 24, 2012 | 44.72 | 45.11 | 43.38 | 44.05 | 86,296 | -0.24(-0.54%) |
May 23, 2012 | 43.40 | 44.41 | 43.09 | 44.29 | 109,462 | +0.44(+1.00%) |
May 22, 2012 | 44.00 | 44.25 | 43.39 | 43.85 | 153,326 | +0.02(+0.05%) |
May 21, 2012 | 43.13 | 44.35 | 42.80 | 43.83 | 170,150 | +0.85(+1.98%) |
May 18, 2012 | 42.99 | 43.86 | 42.68 | 42.98 | 148,345 | -0.02(-0.05%) |
May 17, 2012 | 43.27 | 44.26 | 42.88 | 43.00 | 136,649 | +0.00(+0.00%) |
May 16, 2012 | 43.00 | 43.58 | 42.96 | 43.00 | 72,851 | +0.31(+0.73%) |
May 15, 2012 | 42.71 | 43.01 | 42.58 | 42.69 | 66,021 | -0.10(-0.23%) |
May 14, 2012 | 42.65 | 43.13 | 42.47 | 42.79 | 85,316 | -0.52(-1.20%) |
May 11, 2012 | 44.03 | 44.38 | 43.24 | 43.31 | 72,344 | -1.17(-2.63%) |
May 10, 2012 | 44.40 | 44.96 | 44.12 | 44.48 | 64,234 | +0.58(+1.32%) |
May 09, 2012 | 43.86 | 44.72 | 43.50 | 43.90 | 80,203 | -0.53(-1.19%) |
May 08, 2012 | 44.86 | 44.86 | 43.93 | 44.43 | 92,697 | -0.88(-1.94%) |
May 07, 2012 | 45.08 | 45.71 | 44.60 | 45.31 | 69,301 | -0.01(-0.02%) |
May 04, 2012 | 46.07 | 46.58 | 44.82 | 45.32 | 88,751 | -0.73(-1.59%) |
May 03, 2012 | 46.16 | 46.53 | 45.90 | 46.05 | 68,356 | -0.05(-0.11%) |
May 02, 2012 | 45.56 | 46.11 | 45.05 | 46.10 | 50,710 | +0.09(+0.20%) |