Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.37 | 51.83 | 50.66 | 50.97 | 6,502 | -0.36(-0.71%) |
Jul 30, 2012 | 51.13 | 52.62 | 51.01 | 51.34 | 13,659 | +0.11(+0.21%) |
Jul 27, 2012 | 51.16 | 51.37 | 50.92 | 51.23 | 6,582 | +0.25(+0.50%) |
Jul 26, 2012 | 51.15 | 51.53 | 50.73 | 50.97 | 9,147 | -0.26(-0.51%) |
Jul 25, 2012 | 51.20 | 51.37 | 50.36 | 51.24 | 6,279 | +0.05(+0.09%) |
Jul 24, 2012 | 50.57 | 51.38 | 50.53 | 51.19 | 8,935 | +0.36(+0.72%) |
Jul 23, 2012 | 50.91 | 51.51 | 50.35 | 50.83 | 7,755 | -0.59(-1.15%) |
Jul 20, 2012 | 51.45 | 52.05 | 50.01 | 51.42 | 7,896 | -0.26(-0.51%) |
Jul 19, 2012 | 50.59 | 51.99 | 50.59 | 51.68 | 6,817 | +0.91(+1.79%) |
Jul 18, 2012 | 50.55 | 51.28 | 50.55 | 50.77 | 8,561 | +0.12(+0.23%) |
Jul 17, 2012 | 50.46 | 51.05 | 50.15 | 50.65 | 12,009 | +0.21(+0.41%) |
Jul 16, 2012 | 51.05 | 51.59 | 50.39 | 50.45 | 11,475 | -0.65(-1.26%) |
Jul 13, 2012 | 50.65 | 51.09 | 50.53 | 51.09 | 8,371 | +0.09(+0.18%) |
Jul 12, 2012 | 50.15 | 51.04 | 50.10 | 51.00 | 8,080 | +0.17(+0.34%) |
Jul 11, 2012 | 51.25 | 51.25 | 50.55 | 50.83 | 10,324 | -0.15(-0.30%) |
Jul 10, 2012 | 51.36 | 51.36 | 50.51 | 50.98 | 7,844 | -0.05(-0.09%) |
Jul 09, 2012 | 50.12 | 51.03 | 50.05 | 51.03 | 9,013 | +0.71(+1.41%) |
Jul 06, 2012 | 50.85 | 50.85 | 50.01 | 50.32 | 8,883 | -0.94(-1.83%) |
Jul 05, 2012 | 51.46 | 51.51 | 50.10 | 51.25 | 13,890 | -0.37(-0.72%) |
Jul 03, 2012 | 52.15 | 52.15 | 51.39 | 51.63 | 12,357 | -0.28(-0.54%) |
Jul 02, 2012 | 51.80 | 51.94 | 51.29 | 51.91 | 10,361 | +0.01(+0.02%) |
Jun 29, 2012 | 52.35 | 52.58 | 51.75 | 51.90 | 7,698 | +0.16(+0.32%) |
Jun 28, 2012 | 51.80 | 52.46 | 51.31 | 51.74 | 8,323 | +0.05(+0.09%) |
Jun 27, 2012 | 52.30 | 52.65 | 51.37 | 51.69 | 7,971 | -0.22(-0.42%) |
Jun 26, 2012 | 52.34 | 52.65 | 51.82 | 51.91 | 6,902 | -0.69(-1.31%) |
Jun 25, 2012 | 52.46 | 52.66 | 51.75 | 52.60 | 3,942 | -0.05(-0.09%) |
Jun 22, 2012 | 52.20 | 52.74 | 51.28 | 52.65 | 5,357 | +0.17(+0.32%) |
Jun 21, 2012 | 51.71 | 52.73 | 51.30 | 52.48 | 6,268 | +1.19(+2.33%) |
Jun 20, 2012 | 52.34 | 52.85 | 51.28 | 51.28 | 12,648 | -0.81(-1.55%) |
Jun 19, 2012 | 52.51 | 52.77 | 51.90 | 52.09 | 9,073 | -0.51(-0.97%) |
Jun 18, 2012 | 51.99 | 52.65 | 51.29 | 52.60 | 6,356 | +0.40(+0.77%) |
Jun 15, 2012 | 52.05 | 52.58 | 51.47 | 52.20 | 5,663 | -0.23(-0.44%) |
Jun 14, 2012 | 51.25 | 52.68 | 51.25 | 52.43 | 10,741 | +1.23(+2.40%) |
Jun 13, 2012 | 51.83 | 52.84 | 51.20 | 51.20 | 9,092 | -1.24(-2.36%) |
Jun 12, 2012 | 51.98 | 52.71 | 51.28 | 52.44 | 11,763 | +0.85(+1.66%) |
Jun 11, 2012 | 52.74 | 52.74 | 51.33 | 51.58 | 9,517 | -1.02(-1.95%) |
Jun 08, 2012 | 51.92 | 52.67 | 51.84 | 52.61 | 9,727 | +0.14(+0.27%) |
Jun 07, 2012 | 53.03 | 53.04 | 51.83 | 52.46 | 13,483 | -0.60(-1.13%) |
Jun 06, 2012 | 51.65 | 53.06 | 51.37 | 53.06 | 6,244 | +1.25(+2.40%) |
Jun 05, 2012 | 51.15 | 51.98 | 50.63 | 51.82 | 4,938 | +0.34(+0.67%) |
Jun 04, 2012 | 51.59 | 51.78 | 51.05 | 51.47 | 4,193 | -0.14(-0.28%) |
Jun 01, 2012 | 51.46 | 51.74 | 50.93 | 51.62 | 17,485 | -0.41(-0.79%) |
May 31, 2012 | 50.93 | 52.19 | 50.14 | 52.03 | 9,601 | +1.11(+2.18%) |
May 30, 2012 | 50.83 | 51.17 | 49.28 | 50.92 | 7,024 | -0.10(-0.20%) |
May 29, 2012 | 49.98 | 51.27 | 49.77 | 51.02 | 9,158 | +0.89(+1.78%) |
May 25, 2012 | 50.12 | 50.48 | 49.35 | 50.13 | 6,916 | +0.48(+0.97%) |
May 24, 2012 | 50.87 | 51.05 | 49.57 | 49.65 | 6,155 | -1.08(-2.13%) |
May 23, 2012 | 52.11 | 52.11 | 49.30 | 50.73 | 14,526 | -0.90(-1.74%) |
May 22, 2012 | 52.30 | 52.73 | 51.49 | 51.63 | 11,727 | -0.81(-1.54%) |
May 21, 2012 | 50.92 | 52.52 | 50.25 | 52.44 | 16,865 | +1.68(+3.31%) |
May 18, 2012 | 52.00 | 52.00 | 50.17 | 50.75 | 16,468 | -0.35(-0.68%) |
May 17, 2012 | 52.73 | 52.92 | 50.28 | 51.10 | 28,965 | -1.75(-3.30%) |
May 16, 2012 | 54.56 | 54.56 | 52.76 | 52.85 | 28,716 | -1.38(-2.54%) |
May 15, 2012 | 54.56 | 54.56 | 53.69 | 54.22 | 22,773 | -0.30(-0.54%) |
May 14, 2012 | 54.10 | 55.44 | 53.67 | 54.52 | 28,341 | +0.19(+0.35%) |
May 11, 2012 | 53.98 | 55.54 | 53.66 | 54.33 | 29,972 | -0.02(-0.03%) |
May 10, 2012 | 53.50 | 54.46 | 53.10 | 54.35 | 12,724 | +0.99(+1.86%) |
May 09, 2012 | 54.55 | 54.93 | 52.73 | 53.36 | 37,235 | -1.31(-2.40%) |
May 08, 2012 | 54.92 | 55.93 | 53.81 | 54.66 | 25,508 | +0.11(+0.20%) |
May 07, 2012 | 52.74 | 54.56 | 52.05 | 54.56 | 47,747 | +2.26(+4.33%) |
May 04, 2012 | 52.21 | 52.73 | 52.05 | 52.29 | 7,874 | -0.25(-0.47%) |
May 03, 2012 | 52.50 | 52.78 | 52.10 | 52.54 | 10,306 | +0.03(+0.05%) |
May 02, 2012 | 52.49 | 53.15 | 52.28 | 52.51 | 8,464 | -0.23(-0.44%) |