Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.90 | 45.47 | 44.62 | 45.32 | 509,790 | +0.16(+0.35%) |
Jul 30, 2012 | 45.22 | 45.63 | 45.03 | 45.16 | 668,405 | -0.10(-0.22%) |
Jul 27, 2012 | 45.03 | 45.61 | 44.71 | 45.26 | 881,732 | +0.23(+0.52%) |
Jul 26, 2012 | 44.90 | 45.89 | 44.31 | 45.03 | 1,120,638 | +0.73(+1.66%) |
Jul 25, 2012 | 45.35 | 46.96 | 42.78 | 44.29 | 2,774,353 | -6.15(-12.19%) |
Jul 24, 2012 | 52.45 | 52.45 | 50.32 | 50.44 | 735,950 | -2.01(-3.83%) |
Jul 23, 2012 | 51.51 | 52.97 | 51.20 | 52.45 | 392,933 | +0.02(+0.04%) |
Jul 20, 2012 | 52.53 | 53.08 | 52.07 | 52.43 | 380,847 | -0.41(-0.78%) |
Jul 19, 2012 | 52.70 | 53.43 | 52.29 | 52.84 | 358,426 | +0.26(+0.49%) |
Jul 18, 2012 | 51.74 | 52.78 | 51.74 | 52.58 | 678,587 | +0.67(+1.30%) |
Jul 17, 2012 | 52.02 | 52.18 | 51.26 | 51.91 | 419,742 | +0.33(+0.65%) |
Jul 16, 2012 | 51.78 | 52.10 | 50.95 | 51.58 | 321,535 | -0.49(-0.95%) |
Jul 13, 2012 | 50.48 | 52.08 | 50.16 | 52.07 | 436,027 | +1.85(+3.69%) |
Jul 12, 2012 | 49.74 | 50.52 | 49.01 | 50.22 | 312,135 | +0.37(+0.75%) |
Jul 11, 2012 | 50.68 | 50.76 | 49.29 | 49.84 | 361,205 | -0.73(-1.45%) |
Jul 10, 2012 | 51.58 | 52.23 | 50.30 | 50.58 | 442,200 | -0.72(-1.41%) |
Jul 09, 2012 | 50.79 | 51.30 | 50.68 | 51.30 | 395,126 | +0.26(+0.51%) |
Jul 06, 2012 | 50.94 | 51.26 | 50.75 | 51.04 | 250,607 | -0.45(-0.87%) |
Jul 05, 2012 | 50.84 | 51.66 | 50.52 | 51.49 | 810,512 | +0.64(+1.26%) |
Jul 03, 2012 | 49.11 | 50.88 | 48.98 | 50.85 | 316,408 | +1.79(+3.65%) |
Jul 02, 2012 | 48.65 | 49.31 | 48.29 | 49.05 | 407,868 | +0.23(+0.47%) |
Jun 29, 2012 | 49.39 | 49.39 | 48.60 | 48.82 | 570,213 | +0.32(+0.65%) |
Jun 28, 2012 | 47.59 | 48.51 | 47.18 | 48.51 | 341,559 | +0.60(+1.24%) |
Jun 27, 2012 | 47.57 | 48.12 | 47.56 | 47.91 | 344,854 | +0.76(+1.61%) |
Jun 26, 2012 | 46.66 | 47.43 | 46.31 | 47.15 | 236,847 | +0.65(+1.41%) |
Jun 25, 2012 | 47.43 | 47.56 | 46.29 | 46.49 | 249,519 | -1.58(-3.29%) |
Jun 22, 2012 | 47.73 | 48.15 | 47.59 | 48.08 | 470,167 | +0.50(+1.04%) |
Jun 21, 2012 | 48.65 | 48.79 | 47.44 | 47.58 | 274,684 | -1.02(-2.10%) |
Jun 20, 2012 | 49.16 | 49.21 | 48.47 | 48.60 | 233,523 | -0.49(-1.00%) |
Jun 19, 2012 | 49.01 | 49.34 | 48.87 | 49.09 | 521,307 | +0.38(+0.77%) |
Jun 18, 2012 | 48.22 | 48.90 | 47.94 | 48.71 | 293,563 | +0.30(+0.63%) |
Jun 15, 2012 | 48.36 | 48.68 | 48.04 | 48.41 | 634,201 | +0.26(+0.54%) |
Jun 14, 2012 | 48.27 | 48.68 | 47.51 | 48.15 | 403,519 | +0.09(+0.18%) |
Jun 13, 2012 | 48.55 | 48.90 | 47.80 | 48.06 | 262,358 | -0.50(-1.02%) |
Jun 12, 2012 | 48.19 | 48.69 | 47.89 | 48.56 | 427,660 | +0.58(+1.20%) |
Jun 11, 2012 | 48.96 | 49.01 | 47.92 | 47.98 | 384,284 | -0.64(-1.31%) |
Jun 08, 2012 | 48.45 | 48.67 | 48.23 | 48.62 | 588,722 | +0.18(+0.37%) |
Jun 07, 2012 | 48.94 | 49.31 | 48.39 | 48.44 | 501,090 | -0.23(-0.48%) |
Jun 06, 2012 | 47.39 | 48.68 | 47.25 | 48.67 | 493,355 | +1.65(+3.50%) |
Jun 05, 2012 | 46.53 | 47.12 | 45.97 | 47.02 | 735,469 | +0.29(+0.62%) |
Jun 04, 2012 | 47.80 | 48.17 | 46.44 | 46.73 | 624,282 | -1.08(-2.27%) |
Jun 01, 2012 | 46.86 | 47.92 | 46.86 | 47.82 | 704,293 | -0.88(-1.81%) |
May 31, 2012 | 48.29 | 48.97 | 47.72 | 48.70 | 697,128 | +0.40(+0.84%) |
May 30, 2012 | 48.06 | 48.33 | 47.31 | 48.29 | 682,017 | -0.26(-0.53%) |
May 29, 2012 | 47.94 | 48.79 | 47.84 | 48.55 | 472,469 | +1.12(+2.36%) |
May 25, 2012 | 47.36 | 47.69 | 47.05 | 47.43 | 321,233 | +0.01(+0.03%) |
May 24, 2012 | 47.10 | 47.43 | 46.72 | 47.42 | 345,977 | +0.46(+0.99%) |
May 23, 2012 | 45.46 | 47.07 | 45.36 | 46.96 | 415,685 | +1.09(+2.38%) |
May 22, 2012 | 45.61 | 46.04 | 45.46 | 45.87 | 348,150 | +0.29(+0.64%) |
May 21, 2012 | 44.15 | 45.58 | 43.67 | 45.57 | 458,939 | +1.65(+3.77%) |
May 18, 2012 | 45.79 | 45.93 | 43.88 | 43.92 | 1,523,138 | -1.91(-4.17%) |
May 17, 2012 | 47.68 | 47.68 | 45.82 | 45.83 | 299,131 | -1.74(-3.66%) |
May 16, 2012 | 48.02 | 48.39 | 47.54 | 47.57 | 241,954 | -0.30(-0.64%) |
May 15, 2012 | 48.56 | 48.56 | 47.78 | 47.88 | 384,164 | -0.42(-0.88%) |
May 14, 2012 | 48.47 | 48.85 | 48.21 | 48.30 | 430,414 | -0.62(-1.26%) |
May 11, 2012 | 48.88 | 49.55 | 48.78 | 48.92 | 431,757 | -0.21(-0.43%) |
May 10, 2012 | 49.39 | 49.53 | 48.75 | 49.13 | 345,631 | +0.08(+0.16%) |
May 09, 2012 | 48.46 | 49.42 | 48.41 | 49.05 | 636,338 | +0.13(+0.27%) |
May 08, 2012 | 47.72 | 48.96 | 47.72 | 48.92 | 502,574 | +0.87(+1.82%) |
May 07, 2012 | 47.80 | 48.83 | 47.71 | 48.04 | 536,465 | -0.04(-0.08%) |
May 04, 2012 | 48.10 | 48.19 | 47.54 | 48.08 | 394,487 | -0.33(-0.68%) |
May 03, 2012 | 48.97 | 48.97 | 48.20 | 48.41 | 322,270 | -0.61(-1.24%) |
May 02, 2012 | 48.06 | 49.07 | 47.84 | 49.02 | 492,856 | +0.77(+1.60%) |