Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.61 | 47.61 | 47.27 | 47.57 | 15,610 | +0.21(+0.44%) |
Jul 30, 2012 | 47.49 | 47.49 | 47.13 | 47.36 | 22,718 | +0.02(+0.05%) |
Jul 27, 2012 | 47.64 | 47.64 | 47.12 | 47.34 | 68,377 | +0.02(+0.04%) |
Jul 26, 2012 | 46.91 | 47.49 | 46.91 | 47.32 | 39,610 | +0.46(+0.99%) |
Jul 25, 2012 | 46.47 | 46.89 | 46.47 | 46.86 | 23,124 | +0.18(+0.39%) |
Jul 24, 2012 | 46.85 | 46.85 | 46.49 | 46.67 | 48,632 | -0.22(-0.46%) |
Jul 23, 2012 | 47.32 | 47.32 | 46.77 | 46.89 | 21,117 | -0.33(-0.70%) |
Jul 20, 2012 | 47.19 | 47.27 | 47.03 | 47.22 | 24,633 | -0.25(-0.52%) |
Jul 19, 2012 | 47.43 | 47.52 | 47.24 | 47.47 | 27,600 | +0.10(+0.21%) |
Jul 18, 2012 | 47.34 | 47.42 | 47.23 | 47.37 | 28,219 | +0.00(+0.00%) |
Jul 17, 2012 | 47.06 | 47.37 | 46.99 | 47.37 | 37,680 | +0.11(+0.22%) |
Jul 16, 2012 | 47.20 | 47.28 | 46.96 | 47.26 | 33,717 | +0.20(+0.43%) |
Jul 13, 2012 | 46.93 | 47.11 | 46.93 | 47.06 | 14,826 | +0.14(+0.30%) |
Jul 12, 2012 | 46.92 | 46.97 | 46.68 | 46.92 | 44,125 | -0.05(-0.10%) |
Jul 11, 2012 | 46.78 | 46.97 | 46.62 | 46.97 | 629,237 | +0.38(+0.82%) |
Jul 10, 2012 | 46.63 | 46.66 | 46.52 | 46.58 | 89,753 | +0.05(+0.11%) |
Jul 09, 2012 | 46.62 | 46.65 | 46.52 | 46.53 | 49,355 | -0.04(-0.09%) |
Jul 06, 2012 | 47.30 | 47.30 | 46.52 | 46.57 | 50,243 | -0.20(-0.43%) |
Jul 05, 2012 | 47.16 | 47.16 | 46.62 | 46.78 | 61,743 | -0.40(-0.85%) |
Jul 03, 2012 | 47.12 | 47.27 | 47.12 | 47.18 | 35,006 | +0.04(+0.08%) |
Jul 02, 2012 | 47.11 | 47.49 | 46.95 | 47.14 | 326,049 | +0.01(+0.03%) |
Jun 29, 2012 | 46.97 | 47.13 | 46.97 | 47.13 | 65,322 | +0.78(+1.68%) |
Jun 28, 2012 | 46.59 | 46.59 | 46.25 | 46.35 | 127,790 | +0.03(+0.07%) |
Jun 27, 2012 | 46.48 | 46.53 | 46.31 | 46.31 | 53,297 | -0.16(-0.35%) |
Jun 26, 2012 | 46.62 | 46.62 | 46.39 | 46.48 | 220,937 | -0.13(-0.28%) |
Jun 25, 2012 | 46.75 | 46.75 | 46.56 | 46.61 | 88,920 | -0.22(-0.46%) |
Jun 22, 2012 | 46.82 | 46.83 | 46.56 | 46.82 | 17,194 | +0.24(+0.53%) |
Jun 21, 2012 | 46.94 | 46.94 | 46.58 | 46.58 | 124,272 | -0.32(-0.69%) |
Jun 20, 2012 | 47.03 | 47.06 | 46.85 | 46.90 | 145,804 | -0.16(-0.34%) |
Jun 19, 2012 | 46.97 | 47.13 | 46.85 | 47.06 | 161,083 | +0.43(+0.93%) |
Jun 18, 2012 | 46.89 | 46.89 | 46.59 | 46.63 | 232,064 | -0.44(-0.94%) |
Jun 15, 2012 | 46.88 | 47.07 | 46.69 | 47.07 | 441,025 | +0.47(+1.02%) |
Jun 14, 2012 | 46.59 | 46.62 | 46.40 | 46.59 | 134,462 | +0.25(+0.54%) |
Jun 13, 2012 | 46.45 | 46.52 | 46.33 | 46.34 | 175,453 | +0.00(+0.01%) |
Jun 12, 2012 | 46.39 | 46.39 | 46.24 | 46.34 | 146,369 | -0.17(-0.37%) |
Jun 11, 2012 | 46.59 | 46.66 | 46.40 | 46.51 | 21,771 | -0.14(-0.29%) |
Jun 08, 2012 | 46.55 | 46.68 | 46.39 | 46.65 | 17,859 | +0.01(+0.03%) |
Jun 07, 2012 | 46.85 | 46.85 | 46.60 | 46.64 | 27,245 | -0.20(-0.43%) |
Jun 06, 2012 | 46.76 | 46.85 | 46.50 | 46.84 | 18,182 | +0.42(+0.90%) |
Jun 05, 2012 | 46.76 | 46.76 | 46.40 | 46.42 | 22,766 | -0.24(-0.50%) |
Jun 04, 2012 | 46.27 | 46.85 | 46.27 | 46.66 | 139,373 | +0.14(+0.30%) |
Jun 01, 2012 | 47.02 | 47.11 | 46.36 | 46.52 | 484,938 | -0.21(-0.45%) |
May 31, 2012 | 46.75 | 46.92 | 46.65 | 46.73 | 89,170 | +0.12(+0.26%) |
May 30, 2012 | 46.60 | 46.78 | 46.59 | 46.61 | 52,652 | -0.09(-0.18%) |
May 29, 2012 | 46.72 | 46.96 | 46.64 | 46.69 | 41,534 | -0.16(-0.34%) |
May 25, 2012 | 46.86 | 46.86 | 46.66 | 46.85 | 47,229 | +0.10(+0.21%) |
May 24, 2012 | 47.06 | 47.06 | 46.69 | 46.75 | 35,729 | -0.18(-0.38%) |
May 23, 2012 | 46.85 | 47.07 | 46.79 | 46.93 | 129,560 | -0.05(-0.10%) |
May 22, 2012 | 47.22 | 47.22 | 46.87 | 46.98 | 169,667 | -0.26(-0.55%) |
May 21, 2012 | 47.02 | 47.34 | 46.96 | 47.24 | 226,578 | +0.09(+0.18%) |
May 18, 2012 | 47.02 | 47.28 | 47.02 | 47.15 | 243,964 | +0.11(+0.22%) |
May 17, 2012 | 46.97 | 47.19 | 46.97 | 47.05 | 96,826 | -0.06(-0.13%) |
May 16, 2012 | 47.24 | 47.24 | 47.02 | 47.11 | 18,780 | -0.01(-0.03%) |
May 15, 2012 | 48.00 | 48.00 | 47.09 | 47.12 | 22,409 | -0.42(-0.89%) |
May 14, 2012 | 47.77 | 47.77 | 47.55 | 47.55 | 19,762 | -0.33(-0.69%) |
May 11, 2012 | 48.07 | 48.07 | 47.77 | 47.88 | 9,944 | +0.10(+0.21%) |
May 10, 2012 | 47.85 | 47.99 | 47.78 | 47.78 | 43,992 | -0.04(-0.09%) |
May 09, 2012 | 47.81 | 47.94 | 47.76 | 47.82 | 18,538 | -0.18(-0.37%) |
May 08, 2012 | 48.16 | 48.16 | 47.93 | 48.00 | 23,470 | -0.05(-0.10%) |
May 07, 2012 | 48.32 | 48.32 | 48.03 | 48.05 | 45,572 | -0.18(-0.38%) |
May 04, 2012 | 48.55 | 48.55 | 48.06 | 48.23 | 18,970 | -0.07(-0.14%) |
May 03, 2012 | 48.39 | 48.39 | 48.12 | 48.30 | 15,270 | +0.06(+0.12%) |
May 02, 2012 | 48.38 | 48.38 | 48.13 | 48.24 | 42,958 | -0.12(-0.24%) |