Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 45.92 | 46.79 | 44.06 | 44.10 | 1,290,761 | -2.12(-4.58%) |
Jul 30, 2012 | 45.89 | 46.71 | 45.08 | 46.22 | 1,073,254 | +0.17(+0.37%) |
Jul 27, 2012 | 45.09 | 46.40 | 44.53 | 46.05 | 1,021,926 | +1.25(+2.80%) |
Jul 26, 2012 | 45.63 | 46.25 | 44.02 | 44.79 | 1,182,613 | +0.18(+0.40%) |
Jul 25, 2012 | 45.32 | 45.84 | 43.57 | 44.62 | 1,071,744 | -0.60(-1.33%) |
Jul 24, 2012 | 47.61 | 47.81 | 44.51 | 45.21 | 1,443,529 | -2.11(-4.45%) |
Jul 23, 2012 | 47.68 | 47.72 | 46.18 | 47.32 | 1,299,458 | -2.28(-4.59%) |
Jul 20, 2012 | 50.17 | 50.94 | 48.95 | 49.60 | 1,228,449 | -1.45(-2.84%) |
Jul 19, 2012 | 50.12 | 51.13 | 49.87 | 51.05 | 1,757,594 | +1.08(+2.16%) |
Jul 18, 2012 | 48.11 | 50.83 | 48.09 | 49.97 | 2,011,422 | +1.58(+3.27%) |
Jul 17, 2012 | 45.34 | 48.63 | 44.05 | 48.39 | 2,310,124 | +3.17(+7.00%) |
Jul 16, 2012 | 44.48 | 45.46 | 43.87 | 45.22 | 805,043 | +0.51(+1.13%) |
Jul 13, 2012 | 43.52 | 44.96 | 43.38 | 44.72 | 1,271,171 | +1.57(+3.65%) |
Jul 12, 2012 | 43.56 | 43.73 | 42.63 | 43.15 | 1,537,440 | -0.87(-1.98%) |
Jul 11, 2012 | 43.43 | 44.35 | 43.25 | 44.02 | 782,727 | +0.87(+2.02%) |
Jul 10, 2012 | 45.48 | 46.13 | 42.80 | 43.15 | 886,348 | -2.18(-4.81%) |
Jul 09, 2012 | 45.17 | 46.14 | 44.53 | 45.33 | 861,920 | -0.09(-0.21%) |
Jul 06, 2012 | 45.23 | 45.76 | 43.95 | 45.42 | 1,135,004 | -0.71(-1.54%) |
Jul 05, 2012 | 46.60 | 47.42 | 45.91 | 46.13 | 902,579 | -0.96(-2.05%) |
Jul 03, 2012 | 45.44 | 47.30 | 45.44 | 47.10 | 768,109 | +2.04(+4.53%) |
Jul 02, 2012 | 45.82 | 46.39 | 44.57 | 45.06 | 966,004 | -0.94(-2.04%) |
Jun 29, 2012 | 45.28 | 46.14 | 44.26 | 45.99 | 2,397,389 | +3.07(+7.16%) |
Jun 28, 2012 | 42.47 | 43.56 | 41.89 | 42.92 | 1,210,085 | -0.11(-0.26%) |
Jun 27, 2012 | 42.16 | 43.46 | 41.86 | 43.03 | 1,375,542 | +1.25(+2.98%) |
Jun 26, 2012 | 41.15 | 41.96 | 40.38 | 41.79 | 1,191,731 | +0.77(+1.87%) |
Jun 25, 2012 | 41.61 | 41.88 | 40.60 | 41.02 | 1,144,110 | -1.61(-3.78%) |
Jun 22, 2012 | 42.38 | 43.23 | 41.47 | 42.63 | 1,436,587 | +0.47(+1.11%) |
Jun 21, 2012 | 45.63 | 45.68 | 42.08 | 42.16 | 1,350,931 | -3.35(-7.37%) |
Jun 20, 2012 | 46.78 | 47.69 | 45.16 | 45.51 | 1,555,347 | -1.71(-3.63%) |
Jun 19, 2012 | 44.10 | 47.76 | 43.96 | 47.23 | 3,016,900 | +3.54(+8.10%) |
Jun 18, 2012 | 43.46 | 43.91 | 41.69 | 43.69 | 2,173,059 | -0.35(-0.79%) |
Jun 15, 2012 | 42.98 | 44.06 | 42.54 | 44.03 | 1,269,790 | +1.05(+2.44%) |
Jun 14, 2012 | 42.83 | 44.05 | 42.20 | 42.99 | 1,397,536 | +0.16(+0.37%) |
Jun 13, 2012 | 44.02 | 44.45 | 42.70 | 42.83 | 1,428,156 | -1.58(-3.56%) |
Jun 12, 2012 | 44.83 | 45.45 | 43.93 | 44.41 | 1,421,551 | -0.07(-0.17%) |
Jun 11, 2012 | 47.13 | 47.32 | 44.39 | 44.48 | 1,474,917 | -1.69(-3.65%) |
Jun 08, 2012 | 47.49 | 47.78 | 45.67 | 46.17 | 1,922,285 | -1.61(-3.37%) |
Jun 07, 2012 | 49.58 | 49.91 | 47.65 | 47.78 | 1,092,819 | -0.83(-1.71%) |
Jun 06, 2012 | 47.57 | 49.18 | 47.42 | 48.61 | 836,309 | +1.65(+3.51%) |
Jun 05, 2012 | 46.11 | 47.42 | 45.82 | 46.97 | 1,275,523 | +0.58(+1.25%) |
Jun 04, 2012 | 48.43 | 48.52 | 45.40 | 46.39 | 1,248,301 | -0.88(-1.86%) |
Jun 01, 2012 | 49.02 | 49.02 | 47.05 | 47.27 | 1,069,560 | -3.39(-6.69%) |
May 31, 2012 | 50.58 | 51.01 | 48.84 | 50.66 | 1,202,582 | +0.45(+0.90%) |
May 30, 2012 | 51.70 | 54.15 | 49.88 | 50.21 | 889,317 | -1.96(-3.75%) |
May 29, 2012 | 51.88 | 53.10 | 51.70 | 52.16 | 810,569 | +1.01(+1.98%) |
May 25, 2012 | 52.03 | 52.44 | 50.97 | 51.15 | 1,015,774 | -0.81(-1.57%) |
May 24, 2012 | 54.81 | 54.95 | 50.90 | 51.97 | 1,509,930 | -2.44(-4.49%) |
May 23, 2012 | 54.08 | 54.65 | 52.42 | 54.41 | 1,325,954 | -0.50(-0.90%) |
May 22, 2012 | 56.71 | 57.06 | 54.43 | 54.91 | 1,227,844 | -1.77(-3.12%) |
May 21, 2012 | 53.63 | 56.74 | 53.63 | 56.68 | 1,213,053 | +3.50(+6.59%) |
May 18, 2012 | 54.52 | 55.04 | 52.95 | 53.18 | 1,280,246 | -1.03(-1.90%) |
May 17, 2012 | 57.00 | 57.00 | 53.89 | 54.21 | 2,283,541 | -2.51(-4.43%) |
May 16, 2012 | 57.99 | 59.56 | 56.57 | 56.72 | 1,671,242 | -0.96(-1.66%) |
May 15, 2012 | 60.44 | 60.74 | 57.41 | 57.67 | 1,467,181 | -2.59(-4.30%) |
May 14, 2012 | 61.36 | 61.79 | 60.26 | 60.26 | 1,263,380 | -2.06(-3.31%) |
May 11, 2012 | 61.53 | 64.40 | 61.24 | 62.32 | 1,223,754 | +0.24(+0.39%) |
May 10, 2012 | 62.87 | 63.59 | 61.59 | 62.08 | 1,344,823 | +0.07(+0.11%) |
May 09, 2012 | 61.00 | 62.62 | 59.99 | 62.02 | 992,342 | -0.06(-0.09%) |
May 08, 2012 | 61.89 | 62.36 | 59.81 | 62.07 | 1,242,242 | -0.20(-0.32%) |
May 07, 2012 | 59.96 | 62.60 | 59.80 | 62.27 | 1,358,243 | +1.82(+3.01%) |
May 04, 2012 | 60.07 | 60.82 | 58.97 | 60.45 | 1,700,939 | -0.43(-0.71%) |
May 03, 2012 | 60.26 | 63.22 | 60.25 | 60.88 | 2,020,597 | -0.81(-1.31%) |
May 02, 2012 | 62.82 | 62.82 | 61.16 | 61.69 | 1,331,455 | -1.91(-3.00%) |