Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.02 | 52.07 | 51.20 | 51.38 | 2,698,130 | -0.37(-0.71%) |
Jul 30, 2012 | 51.63 | 52.09 | 51.53 | 51.75 | 1,598,738 | +0.02(+0.04%) |
Jul 27, 2012 | 51.25 | 52.19 | 50.95 | 51.73 | 3,123,701 | +0.88(+1.73%) |
Jul 26, 2012 | 50.70 | 51.01 | 50.44 | 50.85 | 2,242,016 | +0.46(+0.91%) |
Jul 25, 2012 | 50.98 | 50.99 | 50.18 | 50.39 | 2,555,555 | -0.43(-0.85%) |
Jul 24, 2012 | 51.10 | 51.38 | 50.59 | 50.82 | 2,316,533 | -0.70(-1.36%) |
Jul 23, 2012 | 51.92 | 51.92 | 51.00 | 51.52 | 3,175,456 | -0.89(-1.70%) |
Jul 20, 2012 | 52.49 | 52.57 | 52.03 | 52.41 | 2,232,710 | -0.25(-0.47%) |
Jul 19, 2012 | 52.42 | 52.84 | 52.42 | 52.66 | 2,440,086 | +0.28(+0.53%) |
Jul 18, 2012 | 52.45 | 52.55 | 52.24 | 52.38 | 1,259,674 | +0.04(+0.08%) |
Jul 17, 2012 | 52.35 | 52.64 | 52.29 | 52.34 | 1,354,178 | +0.16(+0.31%) |
Jul 16, 2012 | 52.50 | 52.50 | 52.05 | 52.18 | 1,492,973 | -0.30(-0.57%) |
Jul 13, 2012 | 52.38 | 52.68 | 52.35 | 52.48 | 1,228,772 | +0.30(+0.57%) |
Jul 12, 2012 | 52.40 | 52.42 | 52.01 | 52.18 | 2,502,651 | -0.62(-1.17%) |
Jul 11, 2012 | 52.31 | 52.94 | 52.31 | 52.80 | 1,973,182 | +0.32(+0.61%) |
Jul 10, 2012 | 52.57 | 53.00 | 52.07 | 52.48 | 1,728,289 | -0.10(-0.19%) |
Jul 09, 2012 | 52.70 | 52.93 | 52.10 | 52.58 | 1,523,546 | -0.20(-0.38%) |
Jul 06, 2012 | 53.25 | 53.33 | 52.51 | 52.78 | 1,683,469 | -0.75(-1.40%) |
Jul 05, 2012 | 53.69 | 53.90 | 53.29 | 53.53 | 2,701,997 | -0.19(-0.35%) |
Jul 04, 2012 | 53.00 | 54.00 | 52.97 | 53.72 | 1,012,961 | +0.63(+1.19%) |
Jul 03, 2012 | 52.94 | 53.30 | 53.03 | 53.09 | 3,056,608 | +0.93(+1.78%) |
Jun 29, 2012 | 52.16 | 52.16 | 52.16 | 0 | +0.96(+1.87%) | |
Jun 28, 2012 | 51.00 | 51.20 | 50.31 | 51.20 | 2,294,626 | -0.18(-0.35%) |
Jun 27, 2012 | 51.15 | 51.61 | 50.90 | 51.38 | 1,359,437 | +0.25(+0.49%) |
Jun 26, 2012 | 50.81 | 51.20 | 50.51 | 51.13 | 1,720,711 | +0.18(+0.35%) |
Jun 25, 2012 | 51.52 | 51.75 | 50.76 | 50.95 | 2,006,246 | -1.01(-1.94%) |
Jun 22, 2012 | 51.25 | 52.20 | 51.14 | 51.96 | 1,542,272 | +0.63(+1.23%) |
Jun 21, 2012 | 52.90 | 53.23 | 51.28 | 51.33 | 2,620,369 | -1.72(-3.24%) |
Jun 20, 2012 | 52.81 | 53.19 | 52.39 | 53.05 | 2,091,385 | +0.14(+0.26%) |
Jun 19, 2012 | 51.10 | 52.96 | 51.00 | 52.91 | 3,622,711 | +2.01(+3.95%) |
Jun 18, 2012 | 51.24 | 51.75 | 50.78 | 50.90 | 13,153,920 | -0.34(-0.66%) |
Jun 15, 2012 | 50.97 | 51.34 | 50.74 | 51.24 | 5,566,165 | +0.39(+0.77%) |
Jun 14, 2012 | 51.09 | 51.10 | 50.60 | 50.85 | 1,809,330 | -0.14(-0.27%) |
Jun 13, 2012 | 50.19 | 51.42 | 50.15 | 50.99 | 2,316,972 | +0.47(+0.93%) |
Jun 12, 2012 | 50.06 | 50.55 | 49.87 | 50.52 | 1,945,340 | +0.53(+1.06%) |
Jun 11, 2012 | 50.91 | 50.91 | 49.89 | 49.99 | 2,278,426 | -0.32(-0.64%) |
Jun 08, 2012 | 50.62 | 51.20 | 50.19 | 50.31 | 2,163,335 | -0.68(-1.33%) |
Jun 07, 2012 | 50.96 | 51.40 | 50.73 | 50.99 | 2,658,413 | +0.33(+0.65%) |
Jun 06, 2012 | 50.86 | 50.96 | 50.39 | 50.66 | 2,311,983 | +0.28(+0.56%) |
Jun 05, 2012 | 49.55 | 50.44 | 49.45 | 50.38 | 2,506,804 | +0.81(+1.63%) |
Jun 04, 2012 | 49.81 | 50.08 | 48.70 | 49.57 | 3,198,300 | -0.42(-0.84%) |
Jun 02, 2012 | 50.69 | 50.89 | 49.84 | 49.99 | 3,664,617 | +0.00(+0.00%) |
Jun 01, 2012 | 50.69 | 50.89 | 49.84 | 49.99 | 3,664,617 | -1.56(-3.03%) |
May 31, 2012 | 50.89 | 51.58 | 50.53 | 51.55 | 2,962,255 | +0.91(+1.80%) |
May 30, 2012 | 50.69 | 51.06 | 50.29 | 50.64 | 1,767,949 | -0.34(-0.67%) |
May 29, 2012 | 50.79 | 51.08 | 50.60 | 50.98 | 2,012,481 | +0.55(+1.09%) |
May 28, 2012 | 50.61 | 50.87 | 49.87 | 50.43 | 2,514,840 | +0.08(+0.16%) |
May 25, 2012 | 51.16 | 51.16 | 50.14 | 50.35 | 2,829,542 | -1.03(-2.00%) |
May 24, 2012 | 52.29 | 52.56 | 50.68 | 51.38 | 3,978,084 | -1.52(-2.87%) |
May 23, 2012 | 51.77 | 53.00 | 51.36 | 52.90 | 2,444,334 | +0.73(+1.40%) |
May 22, 2012 | 52.30 | 52.60 | 51.84 | 52.17 | 2,367,508 | +0.47(+0.91%) |
May 18, 2012 | 51.70 | 51.70 | 51.70 | 0 | -0.26(-0.50%) | |
May 17, 2012 | 52.87 | 53.00 | 51.79 | 51.96 | 3,879,534 | -1.07(-2.02%) |
May 16, 2012 | 52.89 | 53.50 | 52.61 | 53.03 | 1,913,915 | +0.12(+0.23%) |
May 15, 2012 | 53.03 | 53.22 | 52.71 | 52.91 | 2,110,868 | -0.31(-0.58%) |
May 14, 2012 | 53.21 | 53.67 | 53.10 | 53.22 | 1,945,553 | -0.78(-1.44%) |
May 11, 2012 | 53.55 | 54.26 | 53.25 | 54.00 | 1,585,359 | +0.05(+0.09%) |
May 10, 2012 | 53.63 | 54.44 | 53.51 | 53.95 | 2,434,647 | +0.58(+1.09%) |
May 09, 2012 | 53.50 | 53.84 | 53.14 | 53.37 | 2,559,889 | -0.72(-1.33%) |
May 08, 2012 | 54.80 | 54.95 | 53.54 | 54.09 | 4,763,374 | -0.92(-1.67%) |
May 07, 2012 | 54.51 | 55.29 | 54.47 | 55.01 | 1,913,385 | +0.05(+0.09%) |
May 04, 2012 | 55.49 | 55.75 | 54.45 | 54.96 | 2,960,308 | -0.87(-1.56%) |
May 03, 2012 | 56.42 | 56.71 | 55.71 | 55.83 | 2,296,773 | -0.53(-0.94%) |
May 02, 2012 | 56.56 | 56.67 | 56.05 | 56.36 | 1,710,281 | -0.49(-0.86%) |