Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.28 | 47.61 | 46.99 | 47.09 | 162,236 | -0.25(-0.53%) |
Jul 30, 2012 | 46.94 | 47.65 | 46.94 | 47.34 | 116,437 | +0.38(+0.80%) |
Jul 27, 2012 | 47.41 | 47.61 | 46.81 | 46.96 | 180,165 | -0.30(-0.63%) |
Jul 26, 2012 | 47.63 | 48.16 | 47.08 | 47.26 | 93,812 | -0.09(-0.19%) |
Jul 25, 2012 | 47.42 | 47.60 | 47.04 | 47.35 | 68,406 | +0.22(+0.47%) |
Jul 24, 2012 | 47.79 | 47.79 | 46.91 | 47.13 | 149,528 | -0.62(-1.30%) |
Jul 23, 2012 | 47.74 | 47.99 | 47.72 | 47.75 | 95,918 | -0.65(-1.34%) |
Jul 20, 2012 | 48.35 | 48.72 | 48.35 | 48.40 | 159,915 | -0.29(-0.59%) |
Jul 19, 2012 | 49.48 | 49.60 | 48.41 | 48.69 | 125,218 | -0.80(-1.62%) |
Jul 18, 2012 | 49.50 | 49.95 | 49.33 | 49.49 | 103,001 | +0.05(+0.10%) |
Jul 17, 2012 | 48.91 | 49.78 | 48.59 | 49.44 | 86,329 | +0.70(+1.43%) |
Jul 16, 2012 | 48.77 | 48.98 | 48.55 | 48.74 | 95,290 | -0.01(-0.03%) |
Jul 13, 2012 | 48.52 | 49.17 | 48.52 | 48.75 | 175,997 | +0.36(+0.75%) |
Jul 12, 2012 | 47.97 | 48.69 | 47.97 | 48.39 | 221,309 | -0.06(-0.13%) |
Jul 11, 2012 | 48.61 | 48.78 | 48.23 | 48.46 | 120,437 | -0.30(-0.61%) |
Jul 10, 2012 | 49.50 | 49.63 | 48.56 | 48.75 | 153,946 | -0.55(-1.12%) |
Jul 09, 2012 | 49.30 | 49.56 | 49.12 | 49.30 | 183,912 | -0.08(-0.17%) |
Jul 06, 2012 | 48.81 | 49.45 | 48.81 | 49.39 | 149,281 | +0.22(+0.45%) |
Jul 05, 2012 | 49.04 | 49.43 | 48.63 | 49.17 | 167,556 | +0.24(+0.48%) |
Jul 03, 2012 | 47.72 | 49.21 | 47.71 | 48.93 | 236,098 | +1.37(+2.89%) |
Jul 02, 2012 | 47.27 | 47.60 | 46.95 | 47.56 | 251,107 | +0.39(+0.83%) |
Jun 29, 2012 | 46.85 | 47.38 | 46.76 | 47.17 | 163,696 | +1.13(+2.45%) |
Jun 28, 2012 | 45.48 | 46.08 | 45.38 | 46.04 | 150,321 | +0.39(+0.85%) |
Jun 27, 2012 | 45.55 | 46.03 | 45.36 | 45.65 | 167,485 | +0.06(+0.12%) |
Jun 26, 2012 | 45.63 | 45.93 | 45.36 | 45.59 | 224,352 | -0.08(-0.17%) |
Jun 25, 2012 | 45.30 | 45.73 | 45.22 | 45.67 | 216,968 | -0.17(-0.38%) |
Jun 22, 2012 | 46.61 | 46.61 | 45.84 | 45.84 | 812,036 | -0.63(-1.36%) |
Jun 21, 2012 | 47.33 | 47.33 | 46.11 | 46.48 | 216,188 | -0.88(-1.85%) |
Jun 20, 2012 | 47.53 | 47.59 | 47.00 | 47.35 | 694,285 | -0.31(-0.64%) |
Jun 19, 2012 | 46.97 | 48.00 | 46.91 | 47.66 | 158,862 | +0.80(+1.71%) |
Jun 18, 2012 | 46.45 | 47.28 | 46.45 | 46.86 | 144,490 | +0.12(+0.25%) |
Jun 15, 2012 | 46.42 | 46.94 | 46.18 | 46.74 | 165,916 | +0.39(+0.84%) |
Jun 14, 2012 | 45.44 | 46.44 | 45.44 | 46.35 | 106,322 | +0.87(+1.91%) |
Jun 13, 2012 | 45.82 | 46.38 | 45.31 | 45.48 | 128,845 | -0.49(-1.08%) |
Jun 12, 2012 | 45.79 | 46.05 | 45.50 | 45.98 | 147,754 | +0.32(+0.70%) |
Jun 11, 2012 | 47.29 | 47.29 | 45.54 | 45.66 | 141,472 | -1.18(-2.51%) |
Jun 08, 2012 | 46.14 | 46.96 | 46.11 | 46.83 | 87,538 | +0.54(+1.17%) |
Jun 07, 2012 | 47.19 | 47.31 | 46.11 | 46.29 | 123,715 | -0.37(-0.80%) |
Jun 06, 2012 | 45.74 | 46.80 | 45.48 | 46.67 | 183,805 | +1.11(+2.43%) |
Jun 05, 2012 | 44.93 | 45.77 | 44.70 | 45.56 | 145,988 | +0.44(+0.98%) |
Jun 04, 2012 | 44.85 | 45.34 | 44.56 | 45.12 | 165,233 | +0.24(+0.54%) |
Jun 01, 2012 | 44.85 | 45.22 | 44.53 | 44.87 | 131,840 | -0.72(-1.58%) |
May 31, 2012 | 45.52 | 45.77 | 44.94 | 45.59 | 246,118 | -0.08(-0.18%) |
May 30, 2012 | 45.61 | 45.91 | 45.47 | 45.68 | 157,038 | -0.49(-1.06%) |
May 29, 2012 | 45.66 | 46.23 | 45.41 | 46.17 | 159,003 | +0.72(+1.58%) |
May 25, 2012 | 45.51 | 45.66 | 45.26 | 45.45 | 81,261 | -0.16(-0.35%) |
May 24, 2012 | 45.43 | 45.81 | 44.98 | 45.61 | 77,165 | +0.16(+0.35%) |
May 23, 2012 | 45.16 | 45.48 | 44.72 | 45.45 | 91,115 | +0.19(+0.43%) |
May 22, 2012 | 45.50 | 45.87 | 44.98 | 45.25 | 148,362 | -0.33(-0.73%) |
May 21, 2012 | 44.65 | 45.80 | 44.65 | 45.59 | 355,514 | +0.93(+2.08%) |
May 18, 2012 | 45.56 | 45.85 | 44.53 | 44.66 | 157,355 | -0.97(-2.12%) |
May 17, 2012 | 46.45 | 46.74 | 45.61 | 45.63 | 157,179 | -1.27(-2.70%) |
May 16, 2012 | 47.43 | 47.56 | 46.86 | 46.89 | 101,412 | -0.29(-0.62%) |
May 15, 2012 | 47.32 | 47.49 | 46.84 | 47.19 | 134,221 | -0.33(-0.68%) |
May 14, 2012 | 47.49 | 47.88 | 47.34 | 47.51 | 96,919 | -0.40(-0.84%) |
May 11, 2012 | 47.44 | 47.98 | 47.35 | 47.91 | 105,344 | +0.15(+0.30%) |
May 10, 2012 | 48.13 | 48.13 | 47.23 | 47.77 | 89,437 | -0.08(-0.16%) |
May 09, 2012 | 47.23 | 48.08 | 47.12 | 47.84 | 87,541 | +0.10(+0.22%) |
May 08, 2012 | 47.15 | 47.79 | 47.10 | 47.74 | 118,972 | +0.34(+0.72%) |
May 07, 2012 | 46.44 | 47.63 | 46.35 | 47.40 | 70,530 | +0.66(+1.42%) |
May 04, 2012 | 45.97 | 47.30 | 45.97 | 46.74 | 169,443 | -0.92(-1.93%) |
May 03, 2012 | 47.97 | 47.98 | 47.43 | 47.66 | 207,492 | -0.46(-0.96%) |
May 02, 2012 | 45.87 | 48.15 | 45.87 | 48.12 | 289,229 | +1.02(+2.17%) |