Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.95 | 48.02 | 47.75 | 47.76 | 24,741 | -0.19(-0.40%) |
Jul 30, 2012 | 47.95 | 48.21 | 47.84 | 47.95 | 29,331 | -0.00(-0.00%) |
Jul 27, 2012 | 47.26 | 48.04 | 47.24 | 47.95 | 81,501 | +0.91(+1.93%) |
Jul 26, 2012 | 46.91 | 47.11 | 46.71 | 47.04 | 36,548 | +0.75(+1.62%) |
Jul 25, 2012 | 46.36 | 46.48 | 46.04 | 46.29 | 40,309 | -0.09(-0.19%) |
Jul 24, 2012 | 46.79 | 46.80 | 46.09 | 46.38 | 53,163 | -0.37(-0.79%) |
Jul 23, 2012 | 46.49 | 46.83 | 46.21 | 46.75 | 54,983 | -0.44(-0.93%) |
Jul 20, 2012 | 47.49 | 47.54 | 47.18 | 47.19 | 39,776 | -0.48(-1.00%) |
Jul 19, 2012 | 47.51 | 47.84 | 47.47 | 47.67 | 46,008 | +0.36(+0.76%) |
Jul 18, 2012 | 46.81 | 47.39 | 46.81 | 47.31 | 341,875 | +0.41(+0.86%) |
Jul 17, 2012 | 46.80 | 46.99 | 46.31 | 46.90 | 51,671 | +0.25(+0.53%) |
Jul 16, 2012 | 46.70 | 46.82 | 46.52 | 46.65 | 134,118 | -0.12(-0.26%) |
Jul 13, 2012 | 46.19 | 46.82 | 46.19 | 46.78 | 48,393 | +0.73(+1.59%) |
Jul 12, 2012 | 45.99 | 46.20 | 45.68 | 46.05 | 62,719 | -0.29(-0.63%) |
Jul 11, 2012 | 46.46 | 46.54 | 46.05 | 46.34 | 33,456 | -0.17(-0.36%) |
Jul 10, 2012 | 47.11 | 47.20 | 46.34 | 46.50 | 54,165 | -0.34(-0.73%) |
Jul 09, 2012 | 46.87 | 46.91 | 46.67 | 46.85 | 44,575 | -0.04(-0.09%) |
Jul 06, 2012 | 47.00 | 47.07 | 46.65 | 46.89 | 66,697 | -0.53(-1.12%) |
Jul 05, 2012 | 47.32 | 47.60 | 47.18 | 47.42 | 168,732 | +0.04(+0.09%) |
Jul 03, 2012 | 47.09 | 47.45 | 47.07 | 47.38 | 111,892 | +0.29(+0.62%) |
Jul 02, 2012 | 47.02 | 47.11 | 46.78 | 47.09 | 99,105 | +0.16(+0.34%) |
Jun 29, 2012 | 46.56 | 46.93 | 46.40 | 46.93 | 95,180 | +1.22(+2.66%) |
Jun 28, 2012 | 45.68 | 45.75 | 45.25 | 45.71 | 48,287 | -0.23(-0.50%) |
Jun 27, 2012 | 45.79 | 46.04 | 45.75 | 45.94 | 35,063 | +0.34(+0.75%) |
Jun 26, 2012 | 45.47 | 45.70 | 45.27 | 45.60 | 26,345 | +0.23(+0.51%) |
Jun 25, 2012 | 45.73 | 45.73 | 45.23 | 45.37 | 113,440 | -0.75(-1.62%) |
Jun 22, 2012 | 45.90 | 46.13 | 45.79 | 46.12 | 35,692 | +0.34(+0.75%) |
Jun 21, 2012 | 46.81 | 46.81 | 45.69 | 45.77 | 74,168 | -1.04(-2.22%) |
Jun 20, 2012 | 46.90 | 47.01 | 46.53 | 46.81 | 56,769 | -0.10(-0.21%) |
Jun 19, 2012 | 46.74 | 47.11 | 46.73 | 46.91 | 100,106 | +0.40(+0.85%) |
Jun 18, 2012 | 46.02 | 46.62 | 45.98 | 46.51 | 90,277 | +0.27(+0.59%) |
Jun 15, 2012 | 45.93 | 46.29 | 45.90 | 46.24 | 119,848 | +0.49(+1.08%) |
Jun 14, 2012 | 45.44 | 45.85 | 45.36 | 45.75 | 58,588 | +0.35(+0.77%) |
Jun 13, 2012 | 45.62 | 45.90 | 45.28 | 45.40 | 48,664 | -0.39(-0.84%) |
Jun 12, 2012 | 45.47 | 45.79 | 45.19 | 45.78 | 28,117 | +0.59(+1.30%) |
Jun 11, 2012 | 46.30 | 46.31 | 45.19 | 45.19 | 70,186 | -0.71(-1.55%) |
Jun 08, 2012 | 45.46 | 45.90 | 45.24 | 45.90 | 53,496 | +0.35(+0.77%) |
Jun 07, 2012 | 46.10 | 46.10 | 45.51 | 45.55 | 150,895 | +0.00(+0.00%) |
Jun 06, 2012 | 44.93 | 45.55 | 44.93 | 45.55 | 56,139 | +0.98(+2.19%) |
Jun 05, 2012 | 44.26 | 44.65 | 44.26 | 44.58 | 61,228 | +0.16(+0.36%) |
Jun 04, 2012 | 44.26 | 44.45 | 43.92 | 44.42 | 86,933 | +0.16(+0.36%) |
Jun 01, 2012 | 44.70 | 44.82 | 44.23 | 44.26 | 158,621 | -1.17(-2.57%) |
May 31, 2012 | 45.62 | 45.70 | 45.11 | 45.43 | 66,121 | -0.22(-0.48%) |
May 30, 2012 | 45.80 | 45.80 | 45.53 | 45.65 | 72,386 | -0.57(-1.23%) |
May 29, 2012 | 45.99 | 46.38 | 45.91 | 46.22 | 42,578 | +0.55(+1.21%) |
May 25, 2012 | 45.85 | 45.88 | 45.58 | 45.67 | 54,481 | -0.16(-0.35%) |
May 24, 2012 | 46.00 | 46.04 | 45.50 | 45.83 | 49,629 | -0.04(-0.08%) |
May 23, 2012 | 45.34 | 45.90 | 45.05 | 45.86 | 72,568 | +0.19(+0.42%) |
May 22, 2012 | 45.87 | 46.10 | 45.43 | 45.67 | 138,415 | -0.04(-0.08%) |
May 21, 2012 | 44.82 | 45.73 | 44.78 | 45.70 | 305,073 | +1.02(+2.28%) |
May 18, 2012 | 45.28 | 45.39 | 44.59 | 44.68 | 110,270 | -0.36(-0.80%) |
May 17, 2012 | 45.93 | 45.93 | 45.04 | 45.04 | 103,576 | -0.86(-1.88%) |
May 16, 2012 | 46.18 | 46.37 | 45.84 | 45.90 | 87,671 | -0.13(-0.29%) |
May 15, 2012 | 46.19 | 46.54 | 45.95 | 46.04 | 81,873 | -0.20(-0.44%) |
May 14, 2012 | 46.27 | 46.55 | 46.18 | 46.24 | 90,070 | -0.47(-1.00%) |
May 11, 2012 | 46.59 | 47.12 | 46.59 | 46.70 | 97,821 | -0.08(-0.17%) |
May 10, 2012 | 47.13 | 47.13 | 46.72 | 46.78 | 106,583 | -0.07(-0.15%) |
May 09, 2012 | 46.52 | 47.14 | 46.38 | 46.85 | 116,056 | -0.24(-0.50%) |
May 08, 2012 | 47.03 | 47.18 | 46.41 | 47.09 | 631,532 | -0.21(-0.45%) |
May 07, 2012 | 47.13 | 47.42 | 47.09 | 47.30 | 87,377 | +0.00(+0.00%) |
May 04, 2012 | 47.83 | 47.93 | 47.24 | 47.30 | 199,031 | -0.88(-1.82%) |
May 03, 2012 | 48.63 | 48.65 | 48.09 | 48.18 | 89,683 | -0.37(-0.76%) |
May 02, 2012 | 48.33 | 48.59 | 48.23 | 48.55 | 160,434 | +0.02(+0.04%) |