Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.78 | 46.46 | 45.77 | 45.94 | 469,193 | +0.33(+0.73%) |
Jul 30, 2012 | 45.93 | 46.30 | 45.33 | 45.61 | 257,509 | -0.41(-0.90%) |
Jul 27, 2012 | 45.05 | 46.13 | 44.95 | 46.02 | 708,235 | +1.10(+2.45%) |
Jul 26, 2012 | 44.81 | 45.26 | 44.48 | 44.92 | 525,521 | +0.97(+2.20%) |
Jul 25, 2012 | 43.43 | 44.48 | 43.43 | 43.95 | 417,491 | +0.86(+2.00%) |
Jul 24, 2012 | 43.51 | 43.51 | 42.66 | 43.09 | 269,680 | -0.20(-0.47%) |
Jul 23, 2012 | 42.83 | 43.48 | 42.25 | 43.29 | 672,196 | -0.36(-0.83%) |
Jul 20, 2012 | 44.35 | 44.50 | 43.65 | 43.65 | 539,772 | -0.74(-1.67%) |
Jul 19, 2012 | 44.13 | 44.77 | 44.12 | 44.39 | 545,640 | +0.87(+2.00%) |
Jul 18, 2012 | 41.97 | 43.79 | 41.86 | 43.52 | 751,873 | +1.43(+3.41%) |
Jul 17, 2012 | 42.47 | 42.47 | 41.39 | 42.09 | 370,974 | -0.18(-0.42%) |
Jul 16, 2012 | 42.55 | 42.55 | 41.96 | 42.26 | 215,096 | -0.40(-0.93%) |
Jul 13, 2012 | 42.49 | 42.84 | 42.40 | 42.66 | 239,619 | +0.30(+0.71%) |
Jul 12, 2012 | 42.69 | 42.69 | 41.97 | 42.36 | 304,323 | -0.68(-1.58%) |
Jul 11, 2012 | 43.57 | 43.72 | 42.83 | 43.04 | 225,342 | -0.48(-1.11%) |
Jul 10, 2012 | 44.14 | 44.69 | 43.21 | 43.52 | 457,292 | -0.92(-2.06%) |
Jul 09, 2012 | 44.95 | 45.08 | 44.30 | 44.44 | 874,804 | -0.60(-1.33%) |
Jul 06, 2012 | 45.73 | 45.75 | 44.64 | 45.04 | 267,805 | -1.16(-2.52%) |
Jul 05, 2012 | 46.21 | 46.40 | 45.77 | 46.20 | 86,725 | -0.35(-0.76%) |
Jul 03, 2012 | 46.07 | 46.59 | 45.93 | 46.55 | 222,277 | +0.56(+1.23%) |
Jul 02, 2012 | 46.29 | 46.33 | 45.64 | 45.99 | 183,624 | -0.07(-0.15%) |
Jun 29, 2012 | 45.20 | 46.06 | 45.13 | 46.06 | 382,432 | +1.92(+4.35%) |
Jun 28, 2012 | 44.16 | 44.29 | 43.54 | 44.14 | 221,402 | -0.28(-0.63%) |
Jun 27, 2012 | 43.92 | 44.53 | 43.88 | 44.42 | 186,684 | +0.56(+1.28%) |
Jun 26, 2012 | 43.76 | 44.06 | 43.36 | 43.86 | 119,935 | +0.17(+0.38%) |
Jun 25, 2012 | 44.77 | 44.77 | 43.59 | 43.69 | 246,058 | -1.46(-3.24%) |
Jun 22, 2012 | 44.84 | 45.29 | 44.72 | 45.15 | 233,979 | +0.64(+1.44%) |
Jun 21, 2012 | 46.26 | 46.26 | 44.47 | 44.51 | 324,060 | -1.89(-4.08%) |
Jun 20, 2012 | 46.03 | 46.59 | 45.92 | 46.40 | 238,026 | +0.40(+0.88%) |
Jun 19, 2012 | 45.84 | 46.16 | 45.56 | 46.00 | 181,325 | +0.49(+1.08%) |
Jun 18, 2012 | 44.60 | 45.77 | 44.60 | 45.50 | 240,647 | +0.62(+1.39%) |
Jun 15, 2012 | 44.18 | 44.92 | 44.18 | 44.88 | 161,801 | +0.70(+1.57%) |
Jun 14, 2012 | 44.29 | 44.37 | 43.70 | 44.18 | 146,389 | -0.10(-0.22%) |
Jun 13, 2012 | 44.67 | 44.91 | 44.11 | 44.28 | 305,161 | -0.35(-0.79%) |
Jun 12, 2012 | 43.97 | 44.75 | 43.86 | 44.63 | 217,116 | +0.78(+1.79%) |
Jun 11, 2012 | 45.20 | 45.28 | 43.72 | 43.85 | 403,490 | -0.63(-1.41%) |
Jun 08, 2012 | 43.86 | 44.68 | 43.68 | 44.47 | 214,242 | +0.46(+1.04%) |
Jun 07, 2012 | 45.11 | 45.25 | 43.92 | 44.02 | 322,206 | -0.40(-0.89%) |
Jun 06, 2012 | 43.46 | 44.63 | 43.46 | 44.41 | 311,226 | +1.36(+3.15%) |
Jun 05, 2012 | 42.26 | 43.24 | 42.25 | 43.06 | 270,114 | +0.81(+1.92%) |
Jun 04, 2012 | 42.39 | 42.84 | 41.77 | 42.25 | 383,633 | -0.07(-0.17%) |
Jun 01, 2012 | 43.36 | 43.36 | 42.25 | 42.32 | 466,634 | -1.89(-4.28%) |
May 31, 2012 | 44.57 | 44.57 | 43.61 | 44.21 | 423,056 | -0.47(-1.04%) |
May 30, 2012 | 44.83 | 44.96 | 44.41 | 44.68 | 180,742 | -0.63(-1.40%) |
May 29, 2012 | 44.96 | 45.58 | 44.92 | 45.31 | 149,543 | +0.95(+2.14%) |
May 25, 2012 | 44.00 | 44.69 | 44.00 | 44.36 | 229,635 | +0.44(+1.00%) |
May 24, 2012 | 44.68 | 44.69 | 43.67 | 43.92 | 224,861 | -0.63(-1.42%) |
May 23, 2012 | 43.77 | 44.61 | 43.51 | 44.55 | 502,783 | +0.18(+0.40%) |
May 22, 2012 | 44.69 | 44.70 | 44.09 | 44.38 | 215,568 | -0.33(-0.73%) |
May 21, 2012 | 43.72 | 44.75 | 43.61 | 44.70 | 280,083 | +1.09(+2.50%) |
May 18, 2012 | 44.73 | 44.73 | 43.50 | 43.61 | 333,175 | -0.85(-1.92%) |
May 17, 2012 | 45.49 | 45.64 | 44.46 | 44.46 | 218,937 | -1.00(-2.21%) |
May 16, 2012 | 46.30 | 46.46 | 45.41 | 45.47 | 179,424 | -0.71(-1.54%) |
May 15, 2012 | 46.56 | 47.03 | 46.08 | 46.18 | 195,181 | -0.49(-1.06%) |
May 14, 2012 | 46.66 | 46.99 | 46.46 | 46.67 | 169,500 | -0.46(-0.97%) |
May 11, 2012 | 46.68 | 47.69 | 46.67 | 47.13 | 171,321 | +0.33(+0.70%) |
May 10, 2012 | 47.33 | 47.34 | 46.45 | 46.81 | 215,142 | -0.18(-0.37%) |
May 09, 2012 | 46.47 | 47.20 | 46.00 | 46.98 | 269,327 | -0.17(-0.35%) |
May 08, 2012 | 47.05 | 47.23 | 46.15 | 47.15 | 335,967 | -0.27(-0.58%) |
May 07, 2012 | 47.38 | 47.76 | 47.36 | 47.42 | 190,999 | -0.14(-0.30%) |
May 04, 2012 | 48.34 | 48.56 | 47.46 | 47.56 | 418,836 | -0.98(-2.01%) |
May 03, 2012 | 49.73 | 50.03 | 48.50 | 48.54 | 234,093 | -1.24(-2.49%) |
May 02, 2012 | 49.15 | 49.85 | 49.10 | 49.78 | 153,671 | +0.24(+0.48%) |