Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.07 | 47.96 | 47.07 | 47.29 | 11,638 | -0.11(-0.23%) |
Jul 30, 2012 | 47.48 | 47.51 | 47.33 | 47.40 | 5,350 | +1.25(+2.71%) |
Jul 27, 2012 | 45.83 | 46.37 | 45.83 | 46.15 | 6,043 | -0.97(-2.06%) |
Jul 26, 2012 | 47.37 | 47.41 | 46.96 | 47.12 | 8,598 | +0.08(+0.17%) |
Jul 25, 2012 | 47.05 | 47.51 | 47.04 | 47.04 | 5,436 | +1.29(+2.82%) |
Jul 24, 2012 | 45.77 | 45.80 | 45.50 | 45.75 | 8,870 | +0.02(+0.04%) |
Jul 23, 2012 | 45.80 | 46.20 | 45.51 | 45.73 | 16,407 | -0.29(-0.63%) |
Jul 20, 2012 | 46.25 | 46.53 | 45.82 | 46.02 | 7,112 | -1.83(-3.82%) |
Jul 19, 2012 | 48.64 | 48.64 | 47.85 | 47.85 | 381,737 | -0.70(-1.44%) |
Jul 18, 2012 | 48.89 | 48.89 | 48.35 | 48.55 | 39,089 | +1.60(+3.41%) |
Jul 17, 2012 | 46.72 | 46.95 | 46.71 | 46.95 | 9,727 | +1.40(+3.07%) |
Jul 16, 2012 | 45.07 | 45.55 | 45.07 | 45.55 | 9,032 | +0.31(+0.69%) |
Jul 14, 2012 | 45.01 | 45.39 | 45.01 | 45.24 | 4,491 | +0.00(+0.00%) |
Jul 13, 2012 | 45.01 | 45.39 | 45.01 | 45.24 | 4,491 | +0.66(+1.48%) |
Jul 12, 2012 | 44.38 | 44.59 | 44.38 | 44.58 | 5,076 | -0.02(-0.04%) |
Jul 11, 2012 | 44.90 | 44.90 | 44.60 | 44.60 | 5,951 | -0.52(-1.15%) |
Jul 10, 2012 | 45.23 | 45.41 | 45.07 | 45.12 | 33,012 | -0.09(-0.20%) |
Jul 09, 2012 | 44.77 | 45.22 | 44.77 | 45.21 | 23,396 | +1.47(+3.36%) |
Jul 06, 2012 | 43.52 | 43.89 | 43.52 | 43.74 | 4,025 | -0.17(-0.39%) |
Jul 05, 2012 | 43.80 | 43.93 | 43.68 | 43.91 | 6,784 | -0.56(-1.26%) |
Jul 03, 2012 | 44.49 | 44.49 | 44.06 | 44.47 | 1,848 | +0.93(+2.14%) |
Jul 02, 2012 | 43.28 | 43.69 | 43.28 | 43.54 | 5,982 | -0.02(-0.05%) |
Jun 29, 2012 | 43.63 | 43.73 | 43.56 | 43.56 | 7,387 | +0.66(+1.54%) |
Jun 28, 2012 | 42.45 | 42.90 | 42.45 | 42.90 | 15,914 | +0.65(+1.54%) |
Jun 27, 2012 | 41.92 | 42.25 | 41.92 | 42.25 | 6,727 | +0.76(+1.83%) |
Jun 26, 2012 | 41.45 | 41.65 | 41.36 | 41.49 | 5,219 | +0.18(+0.44%) |
Jun 25, 2012 | 41.04 | 41.48 | 41.04 | 41.31 | 12,464 | +0.79(+1.95%) |
Jun 22, 2012 | 40.43 | 40.62 | 40.43 | 40.52 | 9,303 | -0.12(-0.30%) |
Jun 21, 2012 | 40.74 | 40.89 | 40.53 | 40.64 | 8,428 | +0.29(+0.72%) |
Jun 20, 2012 | 40.46 | 40.46 | 40.27 | 40.35 | 6,271 | +0.31(+0.77%) |
Jun 19, 2012 | 39.98 | 40.21 | 39.98 | 40.04 | 5,982 | +0.28(+0.70%) |
Jun 18, 2012 | 39.84 | 39.96 | 39.76 | 39.76 | 7,802 | -0.74(-1.83%) |
Jun 15, 2012 | 40.12 | 40.50 | 40.12 | 40.50 | 5,772 | +1.04(+2.64%) |
Jun 14, 2012 | 39.38 | 39.55 | 39.37 | 39.46 | 6,399 | +0.27(+0.69%) |
Jun 13, 2012 | 39.04 | 39.19 | 39.01 | 39.19 | 7,081 | +0.09(+0.23%) |
Jun 12, 2012 | 38.85 | 39.24 | 38.85 | 39.10 | 4,986 | +0.21(+0.54%) |
Jun 11, 2012 | 39.01 | 39.15 | 38.89 | 38.89 | 10,047 | -0.43(-1.09%) |
Jun 08, 2012 | 38.90 | 39.32 | 38.90 | 39.32 | 13,585 | -0.25(-0.63%) |
Jun 07, 2012 | 39.61 | 39.87 | 39.57 | 39.57 | 7,575 | +0.60(+1.54%) |
Jun 06, 2012 | 38.56 | 39.00 | 38.56 | 38.97 | 7,688 | +0.14(+0.36%) |
Jun 05, 2012 | 39.03 | 39.29 | 38.81 | 38.83 | 23,926 | -0.76(-1.92%) |
Jun 04, 2012 | 39.45 | 39.59 | 39.35 | 39.59 | 10,637 | +0.92(+2.38%) |
Jun 01, 2012 | 38.50 | 38.90 | 38.50 | 38.67 | 17,847 | -0.44(-1.13%) |
May 31, 2012 | 38.93 | 39.18 | 38.91 | 39.11 | 15,999 | +0.30(+0.77%) |
May 30, 2012 | 38.77 | 39.04 | 38.77 | 38.81 | 7,915 | +0.27(+0.70%) |
May 29, 2012 | 38.50 | 38.72 | 38.50 | 38.54 | 2,734 | -0.48(-1.22%) |
May 25, 2012 | 38.96 | 39.06 | 38.96 | 39.02 | 12,612 | +0.78(+2.03%) |
May 24, 2012 | 38.26 | 38.52 | 38.21 | 38.24 | 9,678 | +0.04(+0.10%) |
May 23, 2012 | 38.03 | 38.21 | 37.94 | 38.20 | 17,914 | +0.17(+0.45%) |
May 22, 2012 | 38.15 | 38.21 | 38.00 | 38.03 | 9,220 | -0.40(-1.04%) |
May 21, 2012 | 38.21 | 38.56 | 38.21 | 38.43 | 7,535 | -0.19(-0.49%) |
May 18, 2012 | 38.33 | 38.81 | 38.33 | 38.62 | 10,009 | -0.09(-0.23%) |
May 17, 2012 | 38.70 | 38.83 | 38.42 | 38.71 | 18,863 | -0.73(-1.85%) |
May 16, 2012 | 39.45 | 39.61 | 39.42 | 39.44 | 5,411 | -0.03(-0.08%) |
May 15, 2012 | 39.62 | 39.71 | 39.44 | 39.47 | 9,912 | +0.36(+0.92%) |
May 14, 2012 | 39.04 | 39.21 | 39.04 | 39.11 | 4,542 | -0.88(-2.20%) |
May 11, 2012 | 39.53 | 40.03 | 39.53 | 39.99 | 4,577 | +0.00(+0.00%) |
May 10, 2012 | 40.00 | 40.00 | 39.82 | 39.99 | 6,923 | -0.17(-0.42%) |
May 09, 2012 | 40.15 | 40.45 | 40.15 | 40.16 | 5,588 | -0.24(-0.59%) |
May 08, 2012 | 40.50 | 40.53 | 40.32 | 40.40 | 10,734 | -0.71(-1.73%) |
May 07, 2012 | 40.81 | 41.16 | 40.81 | 41.11 | 4,273 | +0.15(+0.37%) |
May 04, 2012 | 40.61 | 41.02 | 40.61 | 40.96 | 8,953 | +0.09(+0.22%) |
May 03, 2012 | 40.81 | 40.95 | 40.77 | 40.87 | 15,972 | -0.18(-0.44%) |
May 02, 2012 | 40.73 | 41.15 | 40.73 | 41.05 | 9,756 | +0.52(+1.28%) |