Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.01 | 49.64 | 48.89 | 49.29 | 791,361 | +0.00(+0.00%) |
Jul 30, 2012 | 49.18 | 49.85 | 48.70 | 49.29 | 848,384 | +0.08(+0.17%) |
Jul 27, 2012 | 48.09 | 49.35 | 47.83 | 49.20 | 865,885 | +1.48(+3.10%) |
Jul 26, 2012 | 47.49 | 47.77 | 46.98 | 47.72 | 658,567 | +1.04(+2.23%) |
Jul 25, 2012 | 46.91 | 47.32 | 46.48 | 46.68 | 810,203 | +0.25(+0.55%) |
Jul 24, 2012 | 48.05 | 48.20 | 46.04 | 46.43 | 1,361,082 | -1.57(-3.28%) |
Jul 23, 2012 | 47.41 | 48.24 | 46.91 | 48.00 | 1,828,258 | -0.31(-0.65%) |
Jul 20, 2012 | 48.25 | 48.64 | 48.01 | 48.31 | 1,782,706 | -0.39(-0.80%) |
Jul 19, 2012 | 47.15 | 48.90 | 46.57 | 48.70 | 1,754,952 | +1.63(+3.45%) |
Jul 18, 2012 | 46.76 | 47.42 | 45.02 | 47.08 | 2,467,664 | -1.37(-2.83%) |
Jul 17, 2012 | 48.93 | 48.97 | 48.06 | 48.45 | 1,237,734 | -0.08(-0.16%) |
Jul 16, 2012 | 48.95 | 49.02 | 48.07 | 48.52 | 780,136 | -0.52(-1.07%) |
Jul 13, 2012 | 48.35 | 49.22 | 48.35 | 49.05 | 836,195 | +1.19(+2.49%) |
Jul 12, 2012 | 48.30 | 48.30 | 47.12 | 47.86 | 944,434 | -0.65(-1.34%) |
Jul 11, 2012 | 49.94 | 49.98 | 48.19 | 48.51 | 962,694 | -1.34(-2.68%) |
Jul 10, 2012 | 50.83 | 51.15 | 49.44 | 49.85 | 659,761 | -0.48(-0.96%) |
Jul 09, 2012 | 50.81 | 50.88 | 49.90 | 50.33 | 472,913 | -0.46(-0.90%) |
Jul 06, 2012 | 51.35 | 51.70 | 50.55 | 50.79 | 763,310 | -1.34(-2.57%) |
Jul 05, 2012 | 52.18 | 52.77 | 51.95 | 52.12 | 545,889 | -0.28(-0.53%) |
Jul 03, 2012 | 51.03 | 52.65 | 50.99 | 52.40 | 376,500 | +1.45(+2.84%) |
Jul 02, 2012 | 50.74 | 51.01 | 49.96 | 50.95 | 714,195 | +0.47(+0.92%) |
Jun 29, 2012 | 50.40 | 50.69 | 50.07 | 50.49 | 949,489 | +1.48(+3.02%) |
Jun 28, 2012 | 48.30 | 49.06 | 48.30 | 49.01 | 1,022,189 | +0.12(+0.24%) |
Jun 27, 2012 | 49.67 | 49.93 | 48.68 | 48.89 | 989,320 | -0.61(-1.23%) |
Jun 26, 2012 | 48.99 | 49.95 | 48.67 | 49.50 | 759,279 | +0.65(+1.33%) |
Jun 25, 2012 | 48.85 | 49.00 | 48.02 | 48.85 | 1,131,509 | -0.88(-1.77%) |
Jun 22, 2012 | 50.23 | 50.30 | 49.15 | 49.73 | 1,610,974 | -0.26(-0.53%) |
Jun 21, 2012 | 52.26 | 52.40 | 49.67 | 49.99 | 920,356 | -2.34(-4.48%) |
Jun 20, 2012 | 52.28 | 52.99 | 51.93 | 52.33 | 835,652 | +0.06(+0.11%) |
Jun 19, 2012 | 51.39 | 52.51 | 51.39 | 52.28 | 551,047 | +1.21(+2.37%) |
Jun 18, 2012 | 49.90 | 51.12 | 49.57 | 51.06 | 678,157 | +0.88(+1.75%) |
Jun 15, 2012 | 49.41 | 50.32 | 49.30 | 50.18 | 848,046 | +1.14(+2.33%) |
Jun 14, 2012 | 48.88 | 49.39 | 48.41 | 49.04 | 1,474,556 | +0.16(+0.33%) |
Jun 13, 2012 | 50.17 | 50.34 | 48.73 | 48.88 | 831,821 | -1.49(-2.96%) |
Jun 12, 2012 | 49.88 | 50.44 | 49.55 | 50.37 | 618,411 | +0.87(+1.76%) |
Jun 11, 2012 | 52.06 | 52.12 | 49.41 | 49.50 | 758,782 | -1.82(-3.55%) |
Jun 08, 2012 | 50.74 | 51.39 | 50.03 | 51.32 | 663,929 | +0.41(+0.81%) |
Jun 07, 2012 | 51.89 | 53.12 | 50.83 | 50.91 | 951,280 | -0.14(-0.28%) |
Jun 06, 2012 | 50.44 | 51.64 | 50.44 | 51.05 | 809,040 | +0.95(+1.90%) |
Jun 05, 2012 | 48.24 | 50.39 | 48.24 | 50.10 | 1,236,178 | +1.79(+3.70%) |
Jun 04, 2012 | 48.30 | 48.65 | 47.13 | 48.31 | 1,185,283 | +0.30(+0.63%) |
Jun 01, 2012 | 49.11 | 49.78 | 47.84 | 48.01 | 1,659,932 | -3.21(-6.26%) |
May 31, 2012 | 51.47 | 51.54 | 50.02 | 51.21 | 4,469,748 | -0.07(-0.13%) |
May 30, 2012 | 52.93 | 53.19 | 51.22 | 51.28 | 1,125,887 | -2.45(-4.55%) |
May 29, 2012 | 52.61 | 53.98 | 52.59 | 53.73 | 1,765,550 | +1.90(+3.66%) |
May 25, 2012 | 51.52 | 52.07 | 50.97 | 51.83 | 1,094,973 | +0.79(+1.55%) |
May 24, 2012 | 50.99 | 51.53 | 50.08 | 51.04 | 1,077,876 | +0.33(+0.65%) |
May 23, 2012 | 49.75 | 50.78 | 48.83 | 50.71 | 1,959,543 | +0.45(+0.89%) |
May 22, 2012 | 51.76 | 52.02 | 49.86 | 50.26 | 2,128,862 | -1.79(-3.44%) |
May 21, 2012 | 50.12 | 52.35 | 49.68 | 52.05 | 1,947,833 | +2.02(+4.03%) |
May 18, 2012 | 50.87 | 51.16 | 49.91 | 50.03 | 1,779,543 | -0.57(-1.13%) |
May 17, 2012 | 52.94 | 53.13 | 50.56 | 50.61 | 1,490,924 | -2.39(-4.51%) |
May 16, 2012 | 53.15 | 54.75 | 52.51 | 52.99 | 2,592,435 | +0.81(+1.55%) |
May 15, 2012 | 51.45 | 52.27 | 51.05 | 52.18 | 1,420,114 | +0.74(+1.44%) |
May 14, 2012 | 52.40 | 52.69 | 51.34 | 51.44 | 922,582 | -1.95(-3.65%) |
May 11, 2012 | 52.46 | 53.80 | 52.36 | 53.39 | 566,093 | +0.32(+0.60%) |
May 10, 2012 | 53.45 | 53.70 | 52.88 | 53.07 | 644,505 | +0.24(+0.46%) |
May 09, 2012 | 52.31 | 53.01 | 51.27 | 52.83 | 1,312,988 | -0.54(-1.01%) |
May 08, 2012 | 53.70 | 53.78 | 52.70 | 53.37 | 932,193 | -0.84(-1.56%) |
May 07, 2012 | 53.36 | 54.70 | 53.27 | 54.21 | 760,389 | +0.50(+0.93%) |
May 04, 2012 | 54.83 | 54.88 | 53.42 | 53.71 | 574,275 | -1.55(-2.81%) |
May 03, 2012 | 55.74 | 55.99 | 55.09 | 55.26 | 595,859 | -0.47(-0.85%) |
May 02, 2012 | 55.52 | 55.97 | 55.10 | 55.74 | 718,315 | -0.01(-0.02%) |