Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 55.50 | 55.55 | 46.75 | 48.20 | 3,421,395 | -7.30(-13.15%) |
Jul 30, 2012 | 56.00 | 56.19 | 55.09 | 55.50 | 483,743 | -0.39(-0.70%) |
Jul 27, 2012 | 55.50 | 56.58 | 54.36 | 55.89 | 926,590 | +1.65(+3.04%) |
Jul 26, 2012 | 55.00 | 55.00 | 53.64 | 54.24 | 662,845 | -0.09(-0.17%) |
Jul 25, 2012 | 55.05 | 55.23 | 53.73 | 54.33 | 703,757 | -0.81(-1.47%) |
Jul 24, 2012 | 54.87 | 55.39 | 54.23 | 55.14 | 451,329 | +0.29(+0.53%) |
Jul 23, 2012 | 54.09 | 55.12 | 52.90 | 54.85 | 1,601,146 | -0.27(-0.49%) |
Jul 20, 2012 | 53.13 | 55.66 | 53.13 | 55.12 | 2,758,858 | +2.56(+4.87%) |
Jul 19, 2012 | 46.70 | 54.00 | 46.15 | 52.56 | 3,006,167 | +5.80(+12.40%) |
Jul 18, 2012 | 46.43 | 47.27 | 46.24 | 46.76 | 92,112 | +0.32(+0.69%) |
Jul 17, 2012 | 46.68 | 46.91 | 46.15 | 46.44 | 66,086 | -0.11(-0.24%) |
Jul 16, 2012 | 46.80 | 46.94 | 46.27 | 46.55 | 76,223 | -0.26(-0.56%) |
Jul 13, 2012 | 45.69 | 46.87 | 45.65 | 46.81 | 83,337 | +1.08(+2.36%) |
Jul 12, 2012 | 45.70 | 45.89 | 45.23 | 45.73 | 64,911 | -0.12(-0.26%) |
Jul 11, 2012 | 45.96 | 46.00 | 45.55 | 45.85 | 89,172 | -0.05(-0.11%) |
Jul 10, 2012 | 46.21 | 46.28 | 45.74 | 45.90 | 76,986 | -0.08(-0.17%) |
Jul 09, 2012 | 45.15 | 46.10 | 44.84 | 45.98 | 156,438 | +0.96(+2.13%) |
Jul 06, 2012 | 44.45 | 45.26 | 44.21 | 45.02 | 90,477 | +0.16(+0.36%) |
Jul 05, 2012 | 44.93 | 45.51 | 44.38 | 44.86 | 123,973 | -0.22(-0.49%) |
Jul 03, 2012 | 44.97 | 45.49 | 44.79 | 45.08 | 62,077 | +0.25(+0.56%) |
Jul 02, 2012 | 45.50 | 45.50 | 44.38 | 44.83 | 154,008 | -0.50(-1.10%) |
Jun 29, 2012 | 45.78 | 45.78 | 44.89 | 45.33 | 173,654 | +0.21(+0.47%) |
Jun 28, 2012 | 42.63 | 45.15 | 42.28 | 45.12 | 306,102 | +2.17(+5.05%) |
Jun 27, 2012 | 42.74 | 43.48 | 42.42 | 42.95 | 67,674 | +0.18(+0.42%) |
Jun 26, 2012 | 42.90 | 43.11 | 42.75 | 42.77 | 109,764 | -0.12(-0.28%) |
Jun 25, 2012 | 43.18 | 43.55 | 42.82 | 42.89 | 98,221 | -0.92(-2.10%) |
Jun 22, 2012 | 43.15 | 43.90 | 42.91 | 43.81 | 308,430 | +0.88(+2.05%) |
Jun 21, 2012 | 43.00 | 43.51 | 42.75 | 42.93 | 182,603 | -0.05(-0.12%) |
Jun 20, 2012 | 42.28 | 43.55 | 42.28 | 42.98 | 238,946 | +0.53(+1.25%) |
Jun 19, 2012 | 42.09 | 42.74 | 42.01 | 42.45 | 96,118 | +0.40(+0.95%) |
Jun 18, 2012 | 42.19 | 42.49 | 41.90 | 42.05 | 107,227 | -0.32(-0.76%) |
Jun 15, 2012 | 41.62 | 42.55 | 41.38 | 42.37 | 220,645 | +0.64(+1.53%) |
Jun 14, 2012 | 41.21 | 41.76 | 41.19 | 41.73 | 124,741 | +0.64(+1.56%) |
Jun 13, 2012 | 41.53 | 41.88 | 40.99 | 41.09 | 136,747 | -0.46(-1.11%) |
Jun 12, 2012 | 41.85 | 41.85 | 41.16 | 41.55 | 149,629 | -0.04(-0.10%) |
Jun 11, 2012 | 41.81 | 41.97 | 40.97 | 41.59 | 220,590 | -0.02(-0.05%) |
Jun 08, 2012 | 40.72 | 41.68 | 40.24 | 41.61 | 416,078 | +0.80(+1.96%) |
Jun 07, 2012 | 42.05 | 42.05 | 40.78 | 40.81 | 258,930 | -0.94(-2.25%) |
Jun 06, 2012 | 41.43 | 41.78 | 41.42 | 41.75 | 116,296 | +0.57(+1.38%) |
Jun 05, 2012 | 40.97 | 41.43 | 40.60 | 41.18 | 105,636 | -0.03(-0.07%) |
Jun 04, 2012 | 41.12 | 41.38 | 40.91 | 41.21 | 73,509 | +0.10(+0.24%) |
Jun 01, 2012 | 41.54 | 42.25 | 40.96 | 41.11 | 147,991 | -1.06(-2.51%) |
May 31, 2012 | 41.92 | 42.30 | 41.62 | 42.17 | 255,740 | +0.34(+0.81%) |
May 30, 2012 | 42.11 | 42.33 | 41.68 | 41.83 | 105,658 | -0.55(-1.30%) |
May 29, 2012 | 42.47 | 42.73 | 42.00 | 42.38 | 112,081 | +0.09(+0.21%) |
May 25, 2012 | 41.56 | 42.58 | 41.55 | 42.29 | 89,718 | +0.74(+1.78%) |
May 24, 2012 | 41.51 | 42.03 | 40.90 | 41.55 | 178,807 | +0.13(+0.31%) |
May 23, 2012 | 41.36 | 41.71 | 40.99 | 41.42 | 105,997 | -0.29(-0.70%) |
May 22, 2012 | 43.00 | 43.32 | 41.48 | 41.71 | 220,129 | -1.31(-3.05%) |
May 21, 2012 | 42.02 | 43.04 | 41.61 | 43.02 | 181,237 | +0.98(+2.33%) |
May 18, 2012 | 42.21 | 42.40 | 41.96 | 42.04 | 181,860 | -0.27(-0.64%) |
May 17, 2012 | 42.43 | 42.80 | 42.19 | 42.31 | 178,385 | +0.06(+0.14%) |
May 16, 2012 | 42.36 | 42.47 | 42.05 | 42.25 | 191,118 | -0.11(-0.26%) |
May 15, 2012 | 42.30 | 42.55 | 41.88 | 42.36 | 189,751 | -0.02(-0.05%) |
May 14, 2012 | 42.46 | 42.67 | 42.25 | 42.38 | 112,318 | -0.45(-1.05%) |
May 11, 2012 | 42.78 | 43.20 | 42.49 | 42.83 | 165,700 | -0.33(-0.76%) |
May 10, 2012 | 43.92 | 43.92 | 42.85 | 43.16 | 194,346 | -0.35(-0.80%) |
May 09, 2012 | 43.84 | 44.99 | 43.45 | 43.51 | 382,420 | +0.50(+1.16%) |
May 08, 2012 | 42.54 | 43.08 | 42.52 | 43.01 | 224,007 | +0.32(+0.75%) |
May 07, 2012 | 42.55 | 42.89 | 42.08 | 42.69 | 189,406 | +0.10(+0.23%) |
May 04, 2012 | 43.01 | 43.35 | 42.47 | 42.59 | 295,967 | -0.79(-1.82%) |
May 03, 2012 | 43.50 | 43.61 | 42.72 | 43.38 | 338,285 | -0.29(-0.66%) |
May 02, 2012 | 43.44 | 43.91 | 43.30 | 43.67 | 196,681 | -0.18(-0.41%) |