Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.36 | 47.00 | 45.83 | 46.25 | 4,449 | -0.17(-0.37%) |
Jul 30, 2012 | 48.18 | 48.18 | 46.42 | 46.42 | 3,796 | -1.37(-2.86%) |
Jul 27, 2012 | 45.86 | 47.79 | 45.86 | 47.79 | 2,223 | +2.30(+5.05%) |
Jul 26, 2012 | 46.61 | 46.61 | 45.31 | 45.49 | 1,158 | +0.05(+0.11%) |
Jul 25, 2012 | 45.97 | 46.19 | 44.01 | 45.44 | 2,591 | +0.12(+0.26%) |
Jul 24, 2012 | 46.19 | 46.19 | 45.29 | 45.32 | 2,456 | -0.63(-1.38%) |
Jul 23, 2012 | 47.01 | 47.55 | 45.77 | 45.95 | 3,107 | -2.05(-4.27%) |
Jul 20, 2012 | 48.29 | 49.50 | 47.81 | 48.00 | 4,674 | -1.06(-2.16%) |
Jul 19, 2012 | 50.00 | 50.00 | 48.98 | 49.06 | 1,625 | -0.56(-1.12%) |
Jul 18, 2012 | 49.49 | 50.99 | 49.22 | 49.62 | 8,210 | +0.06(+0.12%) |
Jul 17, 2012 | 48.50 | 49.56 | 48.49 | 49.56 | 6,674 | +1.69(+3.53%) |
Jul 16, 2012 | 48.67 | 48.67 | 47.87 | 47.87 | 605 | -1.08(-2.20%) |
Jul 13, 2012 | 47.97 | 49.03 | 47.93 | 48.94 | 2,381 | +1.37(+2.87%) |
Jul 12, 2012 | 47.40 | 47.86 | 46.81 | 47.58 | 6,306 | -0.07(-0.14%) |
Jul 11, 2012 | 48.09 | 48.09 | 47.63 | 47.65 | 1,729 | -0.06(-0.13%) |
Jul 10, 2012 | 48.12 | 48.12 | 47.17 | 47.71 | 2,228 | -0.12(-0.25%) |
Jul 09, 2012 | 48.53 | 48.61 | 47.53 | 47.83 | 1,596 | -0.75(-1.55%) |
Jul 06, 2012 | 48.00 | 49.14 | 47.09 | 48.58 | 1,883 | -0.11(-0.23%) |
Jul 05, 2012 | 48.96 | 49.18 | 48.28 | 48.69 | 7,701 | -0.87(-1.76%) |
Jul 03, 2012 | 49.53 | 49.56 | 49.18 | 49.56 | 5,556 | +0.00(+0.00%) |
Jul 02, 2012 | 49.56 | 49.72 | 47.89 | 49.56 | 5,287 | +0.08(+0.16%) |
Jun 29, 2012 | 49.30 | 49.48 | 47.50 | 49.48 | 5,485 | +1.84(+3.86%) |
Jun 28, 2012 | 47.53 | 47.86 | 46.84 | 47.65 | 6,453 | -0.03(-0.07%) |
Jun 27, 2012 | 47.05 | 47.88 | 47.05 | 47.68 | 3,777 | +0.51(+1.08%) |
Jun 26, 2012 | 46.52 | 48.00 | 46.29 | 47.17 | 7,765 | +1.09(+2.37%) |
Jun 25, 2012 | 46.55 | 46.72 | 45.70 | 46.08 | 9,590 | -0.71(-1.51%) |
Jun 22, 2012 | 47.28 | 48.71 | 46.77 | 46.79 | 21,647 | +0.06(+0.13%) |
Jun 21, 2012 | 49.12 | 49.12 | 46.41 | 46.73 | 4,342 | -2.24(-4.57%) |
Jun 20, 2012 | 49.38 | 49.38 | 48.29 | 48.97 | 1,671 | -0.49(-0.98%) |
Jun 19, 2012 | 47.98 | 49.45 | 47.68 | 49.45 | 16,123 | +1.80(+3.77%) |
Jun 18, 2012 | 46.91 | 48.09 | 46.60 | 47.65 | 6,904 | +0.26(+0.54%) |
Jun 15, 2012 | 46.85 | 47.40 | 46.27 | 47.40 | 18,652 | +0.12(+0.25%) |
Jun 14, 2012 | 45.87 | 47.28 | 45.41 | 47.28 | 3,793 | +1.75(+3.85%) |
Jun 13, 2012 | 49.11 | 49.11 | 45.51 | 45.53 | 2,864 | -1.24(-2.66%) |
Jun 12, 2012 | 46.68 | 46.88 | 46.36 | 46.77 | 2,632 | +0.60(+1.31%) |
Jun 11, 2012 | 46.65 | 47.65 | 46.16 | 46.16 | 12,517 | -0.77(-1.65%) |
Jun 08, 2012 | 45.89 | 46.94 | 45.89 | 46.94 | 2,440 | +0.88(+1.90%) |
Jun 07, 2012 | 46.26 | 46.38 | 45.76 | 46.06 | 5,895 | +0.49(+1.08%) |
Jun 06, 2012 | 44.98 | 45.58 | 43.56 | 45.57 | 4,212 | +1.25(+2.82%) |
Jun 05, 2012 | 44.70 | 44.81 | 43.55 | 44.32 | 3,972 | -0.44(-0.99%) |
Jun 04, 2012 | 45.72 | 45.75 | 43.99 | 44.76 | 6,715 | -0.41(-0.90%) |
Jun 01, 2012 | 46.10 | 46.80 | 45.17 | 45.17 | 5,932 | -2.24(-4.72%) |
May 31, 2012 | 46.67 | 47.41 | 46.48 | 47.41 | 9,431 | +0.74(+1.59%) |
May 30, 2012 | 47.21 | 47.89 | 46.67 | 46.67 | 6,512 | -1.29(-2.68%) |
May 29, 2012 | 47.94 | 47.95 | 46.82 | 47.95 | 3,317 | +0.69(+1.46%) |
May 25, 2012 | 47.77 | 47.77 | 47.17 | 47.26 | 2,168 | -0.24(-0.50%) |
May 24, 2012 | 47.77 | 47.85 | 47.42 | 47.50 | 1,686 | -0.10(-0.21%) |
May 23, 2012 | 47.88 | 48.58 | 46.96 | 47.60 | 5,188 | -0.63(-1.31%) |
May 22, 2012 | 48.45 | 48.61 | 48.23 | 48.23 | 1,805 | +0.11(+0.23%) |
May 21, 2012 | 47.73 | 48.95 | 47.16 | 48.12 | 11,010 | +0.74(+1.56%) |
May 18, 2012 | 47.42 | 48.46 | 45.22 | 47.38 | 5,507 | +0.18(+0.38%) |
May 17, 2012 | 48.95 | 48.95 | 47.20 | 47.20 | 3,827 | -1.42(-2.92%) |
May 16, 2012 | 49.33 | 49.33 | 48.63 | 48.63 | 2,717 | -0.45(-0.92%) |
May 15, 2012 | 48.68 | 49.54 | 48.68 | 49.08 | 1,470 | +0.51(+1.05%) |
May 14, 2012 | 46.88 | 48.98 | 46.88 | 48.57 | 5,237 | +0.32(+0.67%) |
May 11, 2012 | 48.51 | 49.77 | 47.88 | 48.24 | 4,163 | -0.97(-1.97%) |
May 10, 2012 | 49.42 | 49.98 | 49.10 | 49.21 | 4,345 | +0.19(+0.38%) |
May 09, 2012 | 48.38 | 49.80 | 48.38 | 49.03 | 4,915 | -0.23(-0.47%) |
May 08, 2012 | 47.60 | 50.23 | 46.94 | 49.26 | 6,583 | +1.63(+3.41%) |
May 07, 2012 | 42.85 | 48.29 | 42.85 | 47.63 | 8,758 | +2.55(+5.65%) |
May 04, 2012 | 45.95 | 46.40 | 45.08 | 45.08 | 6,977 | -1.12(-2.41%) |
May 03, 2012 | 48.63 | 48.63 | 46.20 | 46.20 | 6,415 | -2.12(-4.39%) |
May 02, 2012 | 48.11 | 48.59 | 47.94 | 48.32 | 3,299 | -0.40(-0.82%) |