Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.90 | 52.50 | 50.38 | 50.80 | 32,411 | -1.12(-2.15%) |
Jul 30, 2012 | 51.39 | 52.29 | 50.72 | 51.91 | 18,833 | +0.67(+1.30%) |
Jul 27, 2012 | 49.95 | 52.03 | 49.34 | 51.24 | 32,882 | +1.59(+3.20%) |
Jul 26, 2012 | 49.64 | 50.63 | 48.79 | 49.65 | 33,934 | +0.35(+0.71%) |
Jul 25, 2012 | 49.53 | 49.73 | 48.95 | 49.30 | 20,714 | +0.13(+0.27%) |
Jul 24, 2012 | 50.07 | 50.07 | 48.67 | 49.17 | 19,228 | -0.81(-1.62%) |
Jul 23, 2012 | 49.64 | 50.18 | 49.28 | 49.98 | 16,723 | -0.28(-0.56%) |
Jul 20, 2012 | 50.59 | 50.76 | 50.06 | 50.26 | 39,340 | -0.71(-1.40%) |
Jul 19, 2012 | 52.08 | 52.31 | 50.97 | 50.97 | 17,501 | -1.14(-2.19%) |
Jul 18, 2012 | 51.25 | 52.20 | 51.24 | 52.11 | 17,906 | +0.54(+1.04%) |
Jul 17, 2012 | 51.78 | 51.78 | 50.59 | 51.58 | 16,716 | -0.05(-0.10%) |
Jul 16, 2012 | 51.28 | 51.84 | 51.28 | 51.63 | 17,209 | -0.36(-0.69%) |
Jul 13, 2012 | 51.73 | 52.10 | 51.67 | 51.99 | 38,619 | +0.24(+0.46%) |
Jul 12, 2012 | 52.57 | 52.57 | 51.34 | 51.75 | 48,293 | -1.18(-2.22%) |
Jul 11, 2012 | 52.83 | 53.25 | 52.40 | 52.93 | 23,279 | -0.10(-0.18%) |
Jul 10, 2012 | 52.51 | 53.04 | 52.47 | 53.03 | 14,697 | +0.22(+0.42%) |
Jul 09, 2012 | 52.22 | 53.11 | 52.10 | 52.81 | 51,120 | -0.04(-0.07%) |
Jul 06, 2012 | 51.59 | 53.26 | 51.59 | 52.84 | 46,336 | +0.76(+1.47%) |
Jul 05, 2012 | 52.94 | 53.40 | 52.00 | 52.08 | 22,900 | -0.70(-1.33%) |
Jul 03, 2012 | 52.30 | 53.44 | 52.30 | 52.78 | 15,932 | +0.46(+0.87%) |
Jul 02, 2012 | 50.60 | 52.36 | 50.40 | 52.32 | 43,707 | +1.65(+3.26%) |
Jun 29, 2012 | 49.84 | 50.80 | 49.84 | 50.67 | 35,265 | +1.47(+2.98%) |
Jun 28, 2012 | 49.51 | 49.75 | 48.67 | 49.20 | 26,565 | -0.68(-1.36%) |
Jun 27, 2012 | 49.03 | 49.98 | 49.03 | 49.88 | 19,602 | +0.88(+1.79%) |
Jun 26, 2012 | 49.25 | 49.78 | 48.86 | 49.00 | 31,077 | -0.33(-0.68%) |
Jun 25, 2012 | 49.19 | 49.78 | 49.19 | 49.34 | 19,492 | -0.40(-0.80%) |
Jun 22, 2012 | 49.47 | 49.96 | 49.36 | 49.73 | 101,371 | +0.64(+1.31%) |
Jun 21, 2012 | 49.57 | 49.81 | 48.64 | 49.09 | 62,809 | -0.42(-0.85%) |
Jun 20, 2012 | 49.72 | 50.08 | 49.43 | 49.51 | 19,560 | -0.35(-0.70%) |
Jun 19, 2012 | 49.20 | 50.05 | 48.88 | 49.86 | 31,709 | +0.65(+1.32%) |
Jun 18, 2012 | 49.67 | 50.24 | 49.13 | 49.21 | 40,321 | -0.84(-1.69%) |
Jun 15, 2012 | 49.75 | 50.35 | 49.56 | 50.06 | 64,643 | +0.11(+0.23%) |
Jun 14, 2012 | 48.91 | 50.22 | 48.77 | 49.94 | 35,159 | +1.23(+2.53%) |
Jun 13, 2012 | 48.63 | 49.83 | 48.63 | 48.71 | 34,037 | +0.01(+0.03%) |
Jun 12, 2012 | 48.13 | 48.97 | 48.02 | 48.70 | 41,119 | +0.71(+1.48%) |
Jun 11, 2012 | 49.26 | 49.27 | 47.97 | 47.99 | 27,819 | -0.96(-1.97%) |
Jun 08, 2012 | 48.47 | 49.43 | 48.47 | 48.95 | 17,495 | +0.44(+0.90%) |
Jun 07, 2012 | 49.39 | 49.59 | 48.38 | 48.52 | 31,869 | -0.41(-0.84%) |
Jun 06, 2012 | 47.81 | 48.97 | 47.77 | 48.93 | 40,584 | +1.23(+2.59%) |
Jun 05, 2012 | 46.91 | 47.70 | 46.84 | 47.69 | 31,355 | +0.39(+0.83%) |
Jun 04, 2012 | 46.41 | 47.55 | 46.41 | 47.30 | 28,048 | +0.63(+1.35%) |
Jun 01, 2012 | 46.26 | 47.14 | 45.94 | 46.67 | 32,841 | -0.29(-0.62%) |
May 31, 2012 | 47.34 | 47.48 | 46.81 | 46.96 | 53,054 | -0.17(-0.35%) |
May 30, 2012 | 47.54 | 47.79 | 47.07 | 47.12 | 28,209 | -0.67(-1.39%) |
May 29, 2012 | 47.43 | 48.37 | 47.34 | 47.79 | 25,090 | -0.32(-0.66%) |
May 25, 2012 | 47.99 | 48.64 | 47.84 | 48.10 | 30,819 | -0.08(-0.16%) |
May 24, 2012 | 48.46 | 48.46 | 47.48 | 48.18 | 31,711 | +0.00(+0.00%) |
May 23, 2012 | 47.55 | 48.41 | 47.41 | 48.18 | 32,849 | +0.34(+0.71%) |
May 22, 2012 | 47.26 | 47.97 | 47.26 | 47.84 | 52,381 | +0.73(+1.54%) |
May 21, 2012 | 47.05 | 47.66 | 46.56 | 47.12 | 60,439 | +0.11(+0.22%) |
May 18, 2012 | 46.38 | 47.53 | 46.38 | 47.01 | 53,175 | +0.63(+1.36%) |
May 17, 2012 | 46.11 | 46.80 | 46.11 | 46.38 | 31,887 | +0.19(+0.42%) |
May 16, 2012 | 46.28 | 46.54 | 46.02 | 46.19 | 30,727 | -0.04(-0.09%) |
May 15, 2012 | 45.37 | 46.26 | 45.37 | 46.23 | 23,568 | +0.73(+1.60%) |
May 14, 2012 | 45.03 | 45.68 | 45.03 | 45.51 | 28,152 | -0.10(-0.23%) |
May 11, 2012 | 45.23 | 45.72 | 45.19 | 45.61 | 52,208 | +0.06(+0.13%) |
May 10, 2012 | 45.35 | 45.73 | 45.23 | 45.55 | 27,428 | +0.46(+1.01%) |
May 09, 2012 | 45.46 | 45.61 | 45.07 | 45.09 | 40,110 | -0.45(-0.98%) |
May 08, 2012 | 45.37 | 45.74 | 45.37 | 45.54 | 58,053 | +0.02(+0.04%) |
May 07, 2012 | 44.94 | 45.78 | 44.94 | 45.52 | 38,786 | +0.31(+0.70%) |
May 04, 2012 | 45.05 | 45.69 | 44.97 | 45.21 | 64,100 | -0.30(-0.65%) |
May 03, 2012 | 47.49 | 47.49 | 44.49 | 45.51 | 115,477 | -2.19(-4.59%) |
May 02, 2012 | 46.35 | 47.77 | 46.35 | 47.69 | 48,492 | +0.83(+1.77%) |