Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.50 | 46.76 | 46.14 | 46.19 | 81,517 | -0.62(-1.33%) |
Jul 30, 2012 | 46.82 | 47.27 | 46.48 | 46.81 | 106,170 | -0.43(-0.91%) |
Jul 27, 2012 | 46.23 | 47.44 | 45.38 | 47.24 | 76,388 | +1.01(+2.19%) |
Jul 26, 2012 | 46.81 | 46.81 | 45.59 | 46.23 | 88,962 | +0.37(+0.81%) |
Jul 25, 2012 | 46.07 | 46.09 | 45.30 | 45.85 | 97,382 | +0.10(+0.21%) |
Jul 24, 2012 | 46.58 | 46.76 | 45.24 | 45.76 | 165,201 | -0.83(-1.78%) |
Jul 23, 2012 | 46.98 | 47.09 | 46.44 | 46.59 | 123,804 | -1.29(-2.69%) |
Jul 20, 2012 | 48.44 | 49.21 | 47.68 | 47.88 | 95,760 | -0.99(-2.03%) |
Jul 19, 2012 | 49.32 | 49.32 | 48.70 | 48.87 | 75,881 | -0.35(-0.72%) |
Jul 18, 2012 | 48.76 | 49.32 | 47.76 | 49.23 | 125,375 | +0.23(+0.47%) |
Jul 17, 2012 | 49.28 | 49.49 | 48.36 | 49.00 | 121,251 | +0.08(+0.16%) |
Jul 16, 2012 | 48.89 | 49.58 | 47.75 | 48.92 | 191,876 | +0.08(+0.16%) |
Jul 13, 2012 | 47.13 | 48.84 | 46.94 | 48.84 | 177,872 | +1.98(+4.22%) |
Jul 12, 2012 | 46.45 | 47.12 | 45.88 | 46.87 | 250,378 | +0.03(+0.06%) |
Jul 11, 2012 | 46.66 | 47.25 | 46.25 | 46.84 | 133,305 | +0.35(+0.76%) |
Jul 10, 2012 | 46.60 | 46.90 | 46.04 | 46.48 | 105,518 | +0.01(+0.02%) |
Jul 09, 2012 | 46.46 | 46.74 | 46.28 | 46.48 | 104,495 | -0.26(-0.55%) |
Jul 06, 2012 | 46.20 | 46.76 | 45.91 | 46.73 | 96,095 | -0.06(-0.12%) |
Jul 05, 2012 | 46.14 | 46.88 | 46.07 | 46.79 | 96,840 | +0.28(+0.60%) |
Jul 03, 2012 | 45.77 | 46.51 | 45.59 | 46.51 | 40,321 | +0.66(+1.44%) |
Jul 02, 2012 | 45.84 | 46.17 | 45.56 | 45.85 | 93,519 | -0.06(-0.12%) |
Jun 29, 2012 | 45.23 | 45.95 | 44.89 | 45.91 | 102,615 | +1.53(+3.44%) |
Jun 28, 2012 | 44.29 | 44.50 | 43.63 | 44.38 | 67,503 | -0.32(-0.73%) |
Jun 27, 2012 | 44.19 | 44.93 | 44.19 | 44.71 | 183,757 | +0.50(+1.12%) |
Jun 26, 2012 | 44.88 | 44.88 | 44.15 | 44.21 | 106,856 | -0.59(-1.32%) |
Jun 25, 2012 | 42.70 | 45.82 | 42.30 | 44.80 | 326,003 | +1.70(+3.94%) |
Jun 22, 2012 | 43.02 | 43.20 | 42.70 | 43.10 | 153,442 | +0.33(+0.78%) |
Jun 21, 2012 | 42.88 | 43.02 | 42.64 | 42.77 | 176,006 | -0.15(-0.36%) |
Jun 20, 2012 | 43.35 | 43.48 | 42.77 | 42.92 | 62,351 | -0.56(-1.30%) |
Jun 19, 2012 | 42.53 | 43.71 | 42.42 | 43.49 | 81,941 | +1.05(+2.48%) |
Jun 18, 2012 | 42.17 | 42.58 | 42.10 | 42.44 | 43,087 | -0.06(-0.13%) |
Jun 15, 2012 | 42.43 | 42.83 | 42.08 | 42.49 | 128,457 | +0.11(+0.25%) |
Jun 14, 2012 | 41.95 | 42.45 | 41.93 | 42.39 | 51,387 | +0.47(+1.12%) |
Jun 13, 2012 | 41.89 | 42.52 | 41.77 | 41.92 | 82,080 | -0.13(-0.32%) |
Jun 12, 2012 | 41.42 | 42.05 | 41.04 | 42.05 | 109,574 | +0.85(+2.06%) |
Jun 11, 2012 | 42.88 | 42.88 | 40.98 | 41.20 | 204,419 | -1.21(-2.86%) |
Jun 08, 2012 | 41.79 | 42.47 | 41.64 | 42.42 | 43,976 | +0.49(+1.16%) |
Jun 07, 2012 | 42.69 | 43.10 | 41.93 | 41.93 | 92,937 | -0.32(-0.75%) |
Jun 06, 2012 | 40.77 | 42.24 | 40.31 | 42.24 | 92,727 | +1.92(+4.76%) |
Jun 05, 2012 | 40.28 | 40.58 | 40.03 | 40.33 | 117,788 | -0.23(-0.56%) |
Jun 04, 2012 | 40.58 | 40.87 | 40.15 | 40.55 | 52,002 | +0.17(+0.43%) |
Jun 01, 2012 | 40.58 | 40.90 | 40.35 | 40.38 | 95,381 | -1.06(-2.56%) |
May 31, 2012 | 41.79 | 42.02 | 41.26 | 41.44 | 141,040 | -0.37(-0.89%) |
May 30, 2012 | 41.92 | 42.39 | 41.63 | 41.82 | 98,098 | -0.53(-1.26%) |
May 29, 2012 | 42.06 | 42.49 | 41.96 | 42.35 | 67,843 | +0.63(+1.51%) |
May 25, 2012 | 41.94 | 42.95 | 41.61 | 41.72 | 79,274 | -0.34(-0.82%) |
May 24, 2012 | 42.70 | 43.08 | 41.42 | 42.06 | 90,371 | -0.23(-0.54%) |
May 23, 2012 | 41.44 | 42.41 | 41.15 | 42.29 | 114,631 | +0.42(+1.00%) |
May 22, 2012 | 42.02 | 42.25 | 41.43 | 41.87 | 160,567 | +0.02(+0.05%) |
May 21, 2012 | 41.19 | 42.35 | 40.87 | 41.85 | 178,185 | +0.81(+1.98%) |
May 18, 2012 | 41.05 | 41.88 | 40.76 | 41.04 | 155,350 | -0.02(-0.05%) |
May 17, 2012 | 41.32 | 42.26 | 40.95 | 41.06 | 143,102 | +0.00(+0.00%) |
May 16, 2012 | 41.06 | 41.61 | 41.02 | 41.06 | 76,291 | +0.30(+0.73%) |
May 15, 2012 | 40.78 | 41.07 | 40.66 | 40.76 | 69,138 | -0.10(-0.23%) |
May 14, 2012 | 40.73 | 41.19 | 40.55 | 40.86 | 89,345 | -0.50(-1.20%) |
May 11, 2012 | 42.04 | 42.38 | 41.29 | 41.36 | 75,760 | -1.12(-2.63%) |
May 10, 2012 | 42.40 | 42.93 | 42.13 | 42.47 | 67,267 | +0.55(+1.32%) |
May 09, 2012 | 41.88 | 42.70 | 41.54 | 41.92 | 83,990 | -0.51(-1.19%) |
May 08, 2012 | 42.84 | 42.84 | 41.95 | 42.43 | 97,074 | -0.84(-1.94%) |
May 07, 2012 | 43.05 | 43.65 | 42.59 | 43.27 | 72,573 | -0.01(-0.02%) |
May 04, 2012 | 43.99 | 44.48 | 42.80 | 43.28 | 92,942 | -0.70(-1.59%) |
May 03, 2012 | 44.08 | 44.43 | 43.83 | 43.97 | 71,584 | -0.05(-0.11%) |
May 02, 2012 | 43.51 | 44.03 | 43.02 | 44.02 | 53,104 | +0.09(+0.20%) |