Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.47 | 51.93 | 50.76 | 51.07 | 6,489 | -0.36(-0.71%) |
Jul 30, 2012 | 51.23 | 52.72 | 51.11 | 51.43 | 13,633 | +0.11(+0.21%) |
Jul 27, 2012 | 51.26 | 51.47 | 51.02 | 51.33 | 6,569 | +0.26(+0.50%) |
Jul 26, 2012 | 51.24 | 51.63 | 50.82 | 51.07 | 9,129 | -0.26(-0.51%) |
Jul 25, 2012 | 51.30 | 51.47 | 50.45 | 51.33 | 6,267 | +0.05(+0.09%) |
Jul 24, 2012 | 50.67 | 51.48 | 50.62 | 51.29 | 8,918 | +0.36(+0.72%) |
Jul 23, 2012 | 51.01 | 51.61 | 50.45 | 50.92 | 7,741 | -0.59(-1.15%) |
Jul 20, 2012 | 51.55 | 52.15 | 50.10 | 51.52 | 7,881 | -0.26(-0.51%) |
Jul 19, 2012 | 50.69 | 52.09 | 50.69 | 51.78 | 6,804 | +0.91(+1.79%) |
Jul 18, 2012 | 50.64 | 51.38 | 50.64 | 50.87 | 8,545 | +0.12(+0.23%) |
Jul 17, 2012 | 50.56 | 51.15 | 50.24 | 50.75 | 11,986 | +0.21(+0.41%) |
Jul 16, 2012 | 51.14 | 51.69 | 50.49 | 50.54 | 11,453 | -0.65(-1.26%) |
Jul 13, 2012 | 50.75 | 51.19 | 50.62 | 51.19 | 8,355 | +0.09(+0.18%) |
Jul 12, 2012 | 50.24 | 51.13 | 50.20 | 51.10 | 8,064 | +0.17(+0.34%) |
Jul 11, 2012 | 51.35 | 51.35 | 50.64 | 50.92 | 10,305 | -0.15(-0.30%) |
Jul 10, 2012 | 51.46 | 51.46 | 50.61 | 51.08 | 7,829 | -0.05(-0.09%) |
Jul 09, 2012 | 50.21 | 51.12 | 50.14 | 51.12 | 8,996 | +0.71(+1.41%) |
Jul 06, 2012 | 50.95 | 50.95 | 50.10 | 50.41 | 8,866 | -0.94(-1.83%) |
Jul 05, 2012 | 51.56 | 51.61 | 50.20 | 51.35 | 13,864 | -0.37(-0.72%) |
Jul 03, 2012 | 52.25 | 52.25 | 51.49 | 51.73 | 12,333 | -0.28(-0.54%) |
Jul 02, 2012 | 51.90 | 52.04 | 51.39 | 52.01 | 10,341 | +0.01(+0.02%) |
Jun 29, 2012 | 52.45 | 52.68 | 51.84 | 52.00 | 7,683 | +0.16(+0.32%) |
Jun 28, 2012 | 51.90 | 52.56 | 51.41 | 51.84 | 8,307 | +0.05(+0.09%) |
Jun 27, 2012 | 52.40 | 52.75 | 51.47 | 51.79 | 7,956 | -0.22(-0.42%) |
Jun 26, 2012 | 52.44 | 52.75 | 51.92 | 52.01 | 6,889 | -0.69(-1.31%) |
Jun 25, 2012 | 52.56 | 52.76 | 51.84 | 52.70 | 3,935 | -0.05(-0.09%) |
Jun 22, 2012 | 52.30 | 52.84 | 51.38 | 52.75 | 5,346 | +0.17(+0.32%) |
Jun 21, 2012 | 51.81 | 52.83 | 51.40 | 52.58 | 6,256 | +1.20(+2.33%) |
Jun 20, 2012 | 52.44 | 52.95 | 51.38 | 51.38 | 12,624 | -0.81(-1.55%) |
Jun 19, 2012 | 52.61 | 52.87 | 51.99 | 52.19 | 9,056 | -0.51(-0.97%) |
Jun 18, 2012 | 52.09 | 52.75 | 51.39 | 52.70 | 6,344 | +0.40(+0.77%) |
Jun 15, 2012 | 52.15 | 52.68 | 51.57 | 52.30 | 5,653 | -0.23(-0.44%) |
Jun 14, 2012 | 51.34 | 52.78 | 51.34 | 52.53 | 10,721 | +1.23(+2.40%) |
Jun 13, 2012 | 51.93 | 52.94 | 51.30 | 51.30 | 9,074 | -1.24(-2.36%) |
Jun 12, 2012 | 52.08 | 52.81 | 51.38 | 52.54 | 11,741 | +0.86(+1.66%) |
Jun 11, 2012 | 52.84 | 52.84 | 51.43 | 51.68 | 9,499 | -1.03(-1.95%) |
Jun 08, 2012 | 52.02 | 52.77 | 51.94 | 52.71 | 9,709 | +0.14(+0.27%) |
Jun 07, 2012 | 53.13 | 53.14 | 51.93 | 52.56 | 13,457 | -0.60(-1.13%) |
Jun 06, 2012 | 51.74 | 53.17 | 51.47 | 53.17 | 6,232 | +1.25(+2.40%) |
Jun 05, 2012 | 51.25 | 52.08 | 50.72 | 51.92 | 4,928 | +0.34(+0.67%) |
Jun 04, 2012 | 51.69 | 51.88 | 51.15 | 51.57 | 4,185 | -0.14(-0.28%) |
Jun 01, 2012 | 51.56 | 51.84 | 51.02 | 51.72 | 17,452 | -0.41(-0.79%) |
May 31, 2012 | 51.02 | 52.29 | 50.24 | 52.13 | 9,582 | +1.11(+2.18%) |
May 30, 2012 | 50.92 | 51.27 | 49.38 | 51.02 | 7,011 | -0.10(-0.20%) |
May 29, 2012 | 50.08 | 51.37 | 49.87 | 51.12 | 9,140 | +0.89(+1.78%) |
May 25, 2012 | 50.21 | 50.57 | 49.44 | 50.22 | 6,903 | +0.48(+0.97%) |
May 24, 2012 | 50.97 | 51.14 | 49.67 | 49.74 | 6,143 | -1.08(-2.13%) |
May 23, 2012 | 52.21 | 52.21 | 49.39 | 50.82 | 14,498 | -0.90(-1.74%) |
May 22, 2012 | 52.40 | 52.83 | 51.59 | 51.73 | 11,704 | -0.81(-1.54%) |
May 21, 2012 | 51.02 | 52.62 | 50.35 | 52.54 | 16,833 | +1.69(+3.31%) |
May 18, 2012 | 52.10 | 52.10 | 50.27 | 50.85 | 16,437 | -0.35(-0.68%) |
May 17, 2012 | 52.83 | 53.02 | 50.38 | 51.20 | 28,910 | -1.75(-3.30%) |
May 16, 2012 | 54.66 | 54.66 | 52.86 | 52.95 | 28,662 | -1.38(-2.54%) |
May 15, 2012 | 54.66 | 54.66 | 53.79 | 54.33 | 22,730 | -0.30(-0.54%) |
May 14, 2012 | 54.20 | 55.55 | 53.77 | 54.62 | 28,287 | +0.19(+0.35%) |
May 11, 2012 | 54.09 | 55.64 | 53.76 | 54.43 | 29,915 | -0.02(-0.03%) |
May 10, 2012 | 53.60 | 54.57 | 53.20 | 54.45 | 12,700 | +0.99(+1.86%) |
May 09, 2012 | 54.65 | 55.03 | 52.83 | 53.46 | 37,165 | -1.31(-2.40%) |
May 08, 2012 | 55.02 | 56.04 | 53.91 | 54.77 | 25,460 | +0.11(+0.20%) |
May 07, 2012 | 52.84 | 54.66 | 52.15 | 54.66 | 47,656 | +2.27(+4.33%) |
May 04, 2012 | 52.31 | 52.83 | 52.15 | 52.39 | 7,859 | -0.25(-0.47%) |
May 03, 2012 | 52.60 | 52.88 | 52.20 | 52.64 | 10,286 | +0.03(+0.05%) |
May 02, 2012 | 52.59 | 53.25 | 52.38 | 52.61 | 8,447 | -0.23(-0.44%) |