Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.83 | 45.92 | 45.38 | 45.40 | 617,147 | -0.48(-1.05%) |
Jul 30, 2012 | 45.55 | 46.04 | 45.50 | 45.88 | 766,242 | +0.29(+0.63%) |
Jul 27, 2012 | 45.67 | 45.85 | 43.02 | 45.60 | 1,401,900 | -0.75(-1.62%) |
Jul 26, 2012 | 46.76 | 47.21 | 45.97 | 46.35 | 458,000 | +0.42(+0.92%) |
Jul 25, 2012 | 45.77 | 45.99 | 45.43 | 45.92 | 587,127 | +0.16(+0.36%) |
Jul 24, 2012 | 46.65 | 46.65 | 45.47 | 45.76 | 703,050 | -0.77(-1.65%) |
Jul 23, 2012 | 45.90 | 46.67 | 45.79 | 46.53 | 870,038 | -0.16(-0.33%) |
Jul 20, 2012 | 47.20 | 47.25 | 46.53 | 46.68 | 662,296 | -0.79(-1.67%) |
Jul 19, 2012 | 47.49 | 47.59 | 47.06 | 47.47 | 543,376 | +0.01(+0.02%) |
Jul 18, 2012 | 46.71 | 47.50 | 46.58 | 47.47 | 745,411 | +0.56(+1.20%) |
Jul 17, 2012 | 46.26 | 46.91 | 45.97 | 46.90 | 873,020 | +0.73(+1.57%) |
Jul 16, 2012 | 46.01 | 46.35 | 45.91 | 46.18 | 466,573 | -0.11(-0.25%) |
Jul 13, 2012 | 45.41 | 46.32 | 45.20 | 46.29 | 439,808 | +1.13(+2.49%) |
Jul 12, 2012 | 44.80 | 45.30 | 44.69 | 45.17 | 497,042 | -0.12(-0.27%) |
Jul 11, 2012 | 44.85 | 45.36 | 44.70 | 45.29 | 475,202 | +0.53(+1.18%) |
Jul 10, 2012 | 45.11 | 45.24 | 44.60 | 44.76 | 485,469 | -0.12(-0.27%) |
Jul 09, 2012 | 44.73 | 44.97 | 44.73 | 44.88 | 532,814 | -0.03(-0.07%) |
Jul 06, 2012 | 44.81 | 45.03 | 44.68 | 44.91 | 405,428 | -0.33(-0.74%) |
Jul 05, 2012 | 45.20 | 45.35 | 44.87 | 45.25 | 463,506 | -0.14(-0.31%) |
Jul 03, 2012 | 44.64 | 45.58 | 44.58 | 45.39 | 259,205 | +0.82(+1.83%) |
Jul 02, 2012 | 43.65 | 44.62 | 43.53 | 44.57 | 663,440 | +1.17(+2.71%) |
Jun 29, 2012 | 43.54 | 43.76 | 42.78 | 43.40 | 712,571 | +1.17(+2.78%) |
Jun 28, 2012 | 41.45 | 42.22 | 41.15 | 42.22 | 377,138 | +0.49(+1.17%) |
Jun 27, 2012 | 41.35 | 41.82 | 41.06 | 41.73 | 331,421 | +0.42(+1.01%) |
Jun 26, 2012 | 41.05 | 41.50 | 40.81 | 41.32 | 520,713 | +0.43(+1.06%) |
Jun 25, 2012 | 41.63 | 41.66 | 40.78 | 40.88 | 758,689 | -1.26(-3.00%) |
Jun 22, 2012 | 42.41 | 42.51 | 42.07 | 42.15 | 641,360 | -0.06(-0.14%) |
Jun 21, 2012 | 43.70 | 43.98 | 42.03 | 42.20 | 489,915 | -1.36(-3.13%) |
Jun 20, 2012 | 42.87 | 43.71 | 42.62 | 43.57 | 643,609 | +0.73(+1.71%) |
Jun 19, 2012 | 42.40 | 43.22 | 42.16 | 42.83 | 602,627 | +0.48(+1.14%) |
Jun 18, 2012 | 41.70 | 42.38 | 41.59 | 42.35 | 376,858 | +0.32(+0.76%) |
Jun 15, 2012 | 41.77 | 42.19 | 41.58 | 42.03 | 492,169 | +0.39(+0.94%) |
Jun 14, 2012 | 41.42 | 41.79 | 41.36 | 41.64 | 242,578 | +0.37(+0.89%) |
Jun 13, 2012 | 41.57 | 41.83 | 41.12 | 41.28 | 404,900 | -0.33(-0.80%) |
Jun 12, 2012 | 41.59 | 41.84 | 41.32 | 41.61 | 535,989 | +0.20(+0.49%) |
Jun 11, 2012 | 41.96 | 41.97 | 41.17 | 41.41 | 646,593 | -0.09(-0.22%) |
Jun 08, 2012 | 41.26 | 41.62 | 41.02 | 41.50 | 286,273 | +0.06(+0.14%) |
Jun 07, 2012 | 41.81 | 42.09 | 41.42 | 41.44 | 334,196 | +0.02(+0.04%) |
Jun 06, 2012 | 40.61 | 41.42 | 40.46 | 41.42 | 365,950 | +1.11(+2.75%) |
Jun 05, 2012 | 39.82 | 40.46 | 39.82 | 40.31 | 678,850 | +0.29(+0.73%) |
Jun 04, 2012 | 40.13 | 40.22 | 39.80 | 40.02 | 1,178,362 | +0.04(+0.10%) |
Jun 01, 2012 | 40.35 | 40.42 | 39.94 | 39.98 | 573,924 | -0.94(-2.29%) |
May 31, 2012 | 41.05 | 41.11 | 40.39 | 40.92 | 560,591 | -0.05(-0.12%) |
May 30, 2012 | 41.01 | 41.16 | 40.67 | 40.97 | 434,893 | -0.46(-1.12%) |
May 29, 2012 | 41.15 | 41.54 | 40.97 | 41.43 | 467,754 | +0.41(+0.99%) |
May 25, 2012 | 41.20 | 41.32 | 40.83 | 41.02 | 327,549 | -0.05(-0.12%) |
May 24, 2012 | 41.01 | 41.14 | 40.52 | 41.07 | 410,789 | +0.09(+0.22%) |
May 23, 2012 | 41.03 | 41.11 | 40.44 | 40.98 | 480,592 | -0.36(-0.87%) |
May 22, 2012 | 41.23 | 41.67 | 41.05 | 41.34 | 462,180 | +0.18(+0.44%) |
May 21, 2012 | 40.99 | 41.50 | 40.66 | 41.16 | 407,660 | +0.23(+0.56%) |
May 18, 2012 | 41.47 | 41.58 | 40.84 | 40.93 | 482,185 | -0.45(-1.08%) |
May 17, 2012 | 42.35 | 42.42 | 41.37 | 41.38 | 849,561 | -0.92(-2.18%) |
May 16, 2012 | 42.71 | 42.88 | 42.25 | 42.30 | 512,846 | -0.29(-0.67%) |
May 15, 2012 | 42.89 | 43.04 | 42.43 | 42.59 | 495,411 | -0.39(-0.91%) |
May 14, 2012 | 42.82 | 43.17 | 42.43 | 42.98 | 713,702 | -0.24(-0.55%) |
May 11, 2012 | 43.33 | 43.53 | 43.01 | 43.22 | 754,564 | -0.51(-1.16%) |
May 10, 2012 | 43.57 | 44.11 | 43.57 | 43.72 | 600,663 | +0.44(+1.02%) |
May 09, 2012 | 43.89 | 44.41 | 43.22 | 43.28 | 1,145,944 | -1.38(-3.09%) |
May 08, 2012 | 44.06 | 44.73 | 44.06 | 44.66 | 587,504 | +0.33(+0.75%) |
May 07, 2012 | 44.12 | 44.57 | 43.79 | 44.33 | 725,610 | +0.01(+0.02%) |
May 04, 2012 | 45.07 | 45.29 | 44.32 | 44.32 | 784,284 | -0.95(-2.09%) |
May 03, 2012 | 46.24 | 46.46 | 45.21 | 45.26 | 872,478 | -1.07(-2.31%) |
May 02, 2012 | 46.69 | 46.77 | 45.93 | 46.33 | 594,306 | -0.60(-1.27%) |