Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.32 | 47.27 | 45.93 | 46.55 | 190,108 | +0.64(+1.39%) |
Jul 30, 2012 | 45.63 | 46.11 | 45.63 | 45.91 | 88,994 | +0.27(+0.60%) |
Jul 27, 2012 | 45.25 | 46.34 | 45.25 | 45.63 | 198,660 | +0.66(+1.47%) |
Jul 26, 2012 | 44.93 | 45.09 | 44.74 | 44.97 | 25,429 | +0.11(+0.25%) |
Jul 25, 2012 | 44.97 | 45.25 | 44.79 | 44.86 | 44,807 | +0.14(+0.31%) |
Jul 24, 2012 | 45.43 | 45.43 | 44.59 | 44.72 | 45,120 | -0.50(-1.11%) |
Jul 23, 2012 | 45.50 | 45.54 | 45.06 | 45.22 | 28,789 | -0.27(-0.60%) |
Jul 20, 2012 | 44.97 | 45.54 | 44.97 | 45.50 | 36,766 | +0.46(+1.01%) |
Jul 19, 2012 | 45.54 | 45.54 | 44.70 | 45.04 | 37,832 | -0.48(-1.05%) |
Jul 18, 2012 | 45.18 | 45.66 | 45.18 | 45.52 | 38,363 | +0.32(+0.71%) |
Jul 17, 2012 | 45.59 | 45.66 | 45.18 | 45.20 | 50,959 | -0.25(-0.55%) |
Jul 16, 2012 | 45.38 | 45.59 | 45.16 | 45.45 | 31,748 | +0.11(+0.25%) |
Jul 13, 2012 | 44.45 | 45.45 | 44.45 | 45.34 | 66,717 | +0.89(+2.00%) |
Jul 12, 2012 | 44.38 | 45.13 | 44.38 | 44.45 | 150,503 | -0.21(-0.46%) |
Jul 11, 2012 | 45.31 | 45.31 | 44.36 | 44.65 | 90,550 | -0.48(-1.06%) |
Jul 10, 2012 | 45.47 | 45.59 | 44.90 | 45.13 | 59,963 | -0.21(-0.45%) |
Jul 09, 2012 | 45.47 | 45.47 | 44.84 | 45.34 | 32,730 | -0.05(-0.10%) |
Jul 06, 2012 | 45.25 | 45.54 | 45.13 | 45.38 | 22,433 | -0.05(-0.10%) |
Jul 05, 2012 | 45.27 | 45.59 | 45.00 | 45.43 | 69,308 | +0.16(+0.35%) |
Jul 03, 2012 | 44.49 | 45.29 | 44.49 | 45.27 | 28,831 | +0.80(+1.79%) |
Jul 02, 2012 | 44.45 | 45.36 | 43.88 | 44.47 | 111,369 | +0.05(+0.10%) |
Jun 29, 2012 | 44.36 | 44.49 | 44.06 | 44.43 | 68,836 | +0.57(+1.30%) |
Jun 28, 2012 | 43.67 | 44.15 | 42.74 | 43.86 | 195,350 | +0.05(+0.10%) |
Jun 27, 2012 | 43.83 | 44.02 | 43.51 | 43.81 | 52,579 | +0.09(+0.21%) |
Jun 26, 2012 | 43.67 | 44.04 | 43.08 | 43.72 | 45,800 | +0.11(+0.26%) |
Jun 25, 2012 | 43.63 | 44.11 | 43.19 | 43.61 | 59,095 | +0.05(+0.10%) |
Jun 22, 2012 | 43.72 | 43.91 | 42.85 | 43.56 | 434,968 | +0.21(+0.47%) |
Jun 21, 2012 | 43.40 | 43.90 | 43.13 | 43.35 | 68,504 | -0.41(-0.94%) |
Jun 20, 2012 | 43.88 | 43.88 | 42.74 | 43.76 | 33,706 | +0.09(+0.21%) |
Jun 19, 2012 | 45.34 | 45.34 | 42.76 | 43.67 | 44,613 | +0.30(+0.68%) |
Jun 18, 2012 | 43.38 | 43.76 | 43.22 | 43.38 | 26,094 | -0.16(-0.37%) |
Jun 15, 2012 | 44.49 | 43.76 | 43.08 | 43.54 | 38,709 | +0.25(+0.58%) |
Jun 14, 2012 | 43.10 | 43.61 | 43.06 | 43.29 | 48,057 | +0.14(+0.32%) |
Jun 13, 2012 | 43.29 | 43.33 | 42.85 | 43.15 | 37,789 | -0.25(-0.58%) |
Jun 12, 2012 | 43.15 | 43.69 | 42.97 | 43.40 | 38,505 | +0.21(+0.47%) |
Jun 11, 2012 | 43.88 | 43.88 | 42.97 | 43.19 | 91,843 | -0.34(-0.79%) |
Jun 08, 2012 | 43.35 | 43.74 | 42.90 | 43.54 | 84,790 | +0.18(+0.42%) |
Jun 07, 2012 | 43.42 | 43.45 | 42.75 | 43.35 | 38,527 | +0.09(+0.21%) |
Jun 06, 2012 | 42.19 | 43.29 | 42.19 | 43.26 | 20,472 | +0.75(+1.77%) |
Jun 05, 2012 | 43.29 | 43.29 | 42.24 | 42.51 | 111,673 | -0.64(-1.48%) |
Jun 04, 2012 | 42.74 | 43.29 | 42.31 | 43.15 | 101,029 | +0.93(+2.21%) |
Jun 01, 2012 | 42.33 | 42.74 | 41.76 | 42.21 | 45,691 | -0.64(-1.49%) |
May 31, 2012 | 42.74 | 43.31 | 42.51 | 42.85 | 31,195 | -0.27(-0.63%) |
May 30, 2012 | 42.97 | 43.26 | 42.62 | 43.13 | 31,795 | -0.18(-0.42%) |
May 29, 2012 | 43.88 | 43.88 | 43.22 | 43.31 | 33,060 | -0.46(-1.04%) |
May 25, 2012 | 42.99 | 44.13 | 42.88 | 43.76 | 113,610 | +0.77(+1.80%) |
May 24, 2012 | 43.31 | 43.42 | 42.28 | 42.99 | 79,216 | -0.05(-0.11%) |
May 23, 2012 | 41.96 | 43.29 | 41.96 | 43.04 | 112,105 | +1.09(+2.61%) |
May 22, 2012 | 42.21 | 42.40 | 41.87 | 41.94 | 115,664 | -0.34(-0.81%) |
May 21, 2012 | 41.19 | 42.74 | 40.05 | 42.28 | 125,023 | -0.27(-0.64%) |
May 18, 2012 | 42.17 | 42.56 | 42.15 | 42.56 | 119,184 | +0.27(+0.65%) |
May 17, 2012 | 42.62 | 42.62 | 42.17 | 42.28 | 128,890 | -0.39(-0.91%) |
May 16, 2012 | 42.62 | 42.97 | 42.35 | 42.67 | 131,545 | +0.00(+0.00%) |
May 15, 2012 | 42.74 | 42.97 | 42.51 | 42.67 | 98,221 | -0.07(-0.16%) |
May 14, 2012 | 42.47 | 43.15 | 42.47 | 42.74 | 89,656 | -0.23(-0.53%) |
May 11, 2012 | 42.74 | 43.08 | 42.40 | 42.97 | 234,308 | +0.18(+0.43%) |