Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.98 | 53.33 | 52.10 | 52.77 | 422,094 | -0.43(-0.81%) |
Jul 30, 2012 | 54.61 | 54.83 | 52.94 | 53.20 | 429,581 | -1.59(-2.90%) |
Jul 27, 2012 | 53.85 | 55.23 | 53.22 | 54.79 | 598,775 | +1.28(+2.39%) |
Jul 26, 2012 | 50.01 | 55.60 | 50.01 | 53.51 | 1,564,622 | +6.63(+14.14%) |
Jul 25, 2012 | 47.01 | 47.79 | 46.38 | 46.88 | 549,449 | +0.39(+0.84%) |
Jul 24, 2012 | 46.95 | 46.95 | 45.90 | 46.49 | 192,778 | -0.41(-0.87%) |
Jul 23, 2012 | 46.64 | 47.30 | 46.13 | 46.90 | 322,844 | -0.62(-1.30%) |
Jul 20, 2012 | 48.14 | 48.38 | 47.32 | 47.52 | 317,713 | -0.91(-1.88%) |
Jul 19, 2012 | 48.15 | 49.58 | 48.15 | 48.43 | 467,780 | +0.36(+0.75%) |
Jul 18, 2012 | 46.56 | 48.14 | 46.35 | 48.07 | 502,872 | +1.42(+3.04%) |
Jul 17, 2012 | 47.41 | 47.50 | 45.89 | 46.65 | 508,589 | -0.61(-1.29%) |
Jul 16, 2012 | 47.90 | 48.07 | 47.04 | 47.26 | 528,187 | -0.79(-1.64%) |
Jul 13, 2012 | 46.87 | 48.56 | 46.87 | 48.05 | 373,506 | +1.41(+3.02%) |
Jul 12, 2012 | 46.22 | 46.94 | 45.89 | 46.64 | 283,184 | +0.12(+0.26%) |
Jul 11, 2012 | 46.22 | 46.69 | 45.91 | 46.52 | 362,063 | +0.28(+0.61%) |
Jul 10, 2012 | 47.19 | 47.38 | 45.72 | 46.24 | 377,495 | -0.73(-1.55%) |
Jul 09, 2012 | 47.02 | 47.22 | 46.66 | 46.97 | 378,811 | -0.03(-0.06%) |
Jul 06, 2012 | 46.96 | 47.27 | 46.30 | 47.00 | 427,437 | -0.44(-0.93%) |
Jul 05, 2012 | 47.83 | 47.91 | 47.04 | 47.44 | 446,725 | -0.48(-1.00%) |
Jul 03, 2012 | 47.02 | 48.34 | 46.86 | 47.92 | 355,268 | +0.96(+2.04%) |
Jul 02, 2012 | 48.98 | 48.98 | 46.35 | 46.96 | 771,855 | -0.12(-0.25%) |
Jun 29, 2012 | 47.27 | 47.56 | 46.65 | 47.08 | 707,574 | +0.65(+1.40%) |
Jun 28, 2012 | 43.84 | 46.45 | 43.84 | 46.43 | 587,528 | +0.58(+1.26%) |
Jun 27, 2012 | 45.39 | 46.00 | 45.05 | 45.85 | 775,032 | +0.46(+1.01%) |
Jun 26, 2012 | 45.38 | 45.90 | 44.77 | 45.39 | 1,279,921 | -0.06(-0.13%) |
Jun 25, 2012 | 44.93 | 45.90 | 42.78 | 45.45 | 4,441,121 | -5.65(-11.06%) |
Jun 22, 2012 | 51.60 | 51.74 | 51.00 | 51.10 | 587,769 | -0.43(-0.83%) |
Jun 21, 2012 | 51.75 | 51.94 | 51.32 | 51.53 | 732,167 | -0.33(-0.64%) |
Jun 20, 2012 | 51.58 | 51.86 | 50.75 | 51.86 | 589,165 | -0.19(-0.37%) |
Jun 19, 2012 | 51.56 | 52.38 | 51.45 | 52.05 | 541,756 | +0.61(+1.19%) |
Jun 18, 2012 | 51.12 | 51.73 | 50.62 | 51.44 | 419,019 | +0.04(+0.08%) |
Jun 15, 2012 | 50.46 | 52.15 | 50.28 | 51.40 | 904,868 | +1.18(+2.35%) |
Jun 14, 2012 | 50.20 | 50.56 | 49.65 | 50.22 | 853,405 | +0.13(+0.26%) |
Jun 13, 2012 | 50.06 | 50.38 | 49.66 | 50.09 | 618,541 | -0.18(-0.36%) |
Jun 12, 2012 | 50.23 | 50.55 | 49.76 | 50.27 | 439,838 | +0.14(+0.28%) |
Jun 11, 2012 | 51.43 | 51.69 | 50.03 | 50.13 | 270,884 | -0.90(-1.76%) |
Jun 08, 2012 | 50.41 | 51.14 | 50.00 | 51.03 | 329,987 | +0.59(+1.17%) |
Jun 07, 2012 | 52.26 | 52.27 | 50.37 | 50.44 | 520,245 | -1.23(-2.38%) |
Jun 06, 2012 | 51.11 | 52.14 | 50.99 | 51.67 | 812,631 | +0.81(+1.59%) |
Jun 05, 2012 | 50.50 | 50.99 | 50.05 | 50.86 | 698,716 | +0.22(+0.43%) |
Jun 04, 2012 | 51.27 | 51.47 | 50.29 | 50.64 | 560,298 | -0.68(-1.33%) |
Jun 01, 2012 | 51.47 | 52.51 | 51.17 | 51.32 | 899,695 | -1.46(-2.77%) |
May 31, 2012 | 54.05 | 54.47 | 52.41 | 52.78 | 1,168,985 | -1.32(-2.44%) |
May 30, 2012 | 55.48 | 55.48 | 54.08 | 54.10 | 384,450 | -1.80(-3.22%) |
May 29, 2012 | 55.69 | 56.29 | 55.35 | 55.90 | 413,417 | +0.60(+1.08%) |
May 25, 2012 | 55.98 | 56.31 | 55.18 | 55.30 | 280,754 | -0.65(-1.16%) |
May 24, 2012 | 56.38 | 56.71 | 55.48 | 55.95 | 606,160 | -0.43(-0.76%) |
May 23, 2012 | 55.84 | 56.72 | 54.65 | 56.38 | 1,040,946 | +0.43(+0.77%) |
May 22, 2012 | 55.29 | 56.04 | 55.08 | 55.95 | 785,212 | +0.60(+1.08%) |
May 21, 2012 | 55.43 | 56.01 | 54.68 | 55.35 | 1,945,747 | +0.17(+0.31%) |
May 18, 2012 | 55.48 | 56.55 | 54.56 | 55.18 | 1,548,809 | -0.91(-1.62%) |
May 17, 2012 | 61.33 | 61.50 | 53.58 | 56.09 | 3,795,207 | -4.95(-8.11%) |
May 16, 2012 | 60.86 | 61.60 | 60.78 | 61.04 | 419,674 | +0.32(+0.53%) |
May 15, 2012 | 61.00 | 61.81 | 60.43 | 60.72 | 482,981 | -0.28(-0.46%) |
May 14, 2012 | 61.19 | 61.67 | 60.69 | 61.00 | 510,199 | -1.00(-1.61%) |
May 11, 2012 | 61.76 | 62.52 | 61.19 | 62.00 | 855,334 | -0.21(-0.34%) |
May 10, 2012 | 63.88 | 63.98 | 62.02 | 62.21 | 798,468 | -1.14(-1.80%) |
May 09, 2012 | 63.63 | 63.96 | 62.58 | 63.35 | 605,166 | -0.93(-1.45%) |
May 08, 2012 | 64.53 | 64.59 | 63.02 | 64.28 | 453,342 | -0.38(-0.59%) |
May 07, 2012 | 64.40 | 64.93 | 63.99 | 64.66 | 323,291 | +0.02(+0.03%) |
May 04, 2012 | 65.00 | 65.10 | 64.09 | 64.64 | 268,319 | -0.75(-1.15%) |
May 03, 2012 | 66.83 | 66.91 | 65.02 | 65.39 | 344,814 | -1.31(-1.96%) |
May 02, 2012 | 65.93 | 66.85 | 65.48 | 66.70 | 314,722 | +0.37(+0.56%) |