Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.52 | 49.76 | 49.52 | 49.76 | 46,354 | +0.15(+0.29%) |
Jul 30, 2012 | 49.30 | 49.63 | 49.28 | 49.61 | 1,589 | +0.30(+0.61%) |
Jul 27, 2012 | 49.66 | 49.66 | 49.14 | 49.31 | 10,432 | -0.74(-1.48%) |
Jul 26, 2012 | 50.08 | 50.12 | 50.01 | 50.05 | 10,509 | -0.23(-0.46%) |
Jul 25, 2012 | 50.25 | 50.32 | 50.15 | 50.28 | 5,452 | +0.04(+0.09%) |
Jul 24, 2012 | 49.96 | 50.30 | 49.96 | 50.24 | 9,813 | +0.23(+0.46%) |
Jul 23, 2012 | 50.21 | 50.23 | 49.99 | 50.01 | 13,058 | +0.07(+0.14%) |
Jul 20, 2012 | 49.87 | 49.94 | 49.87 | 49.94 | 2,765 | +0.39(+0.79%) |
Jul 19, 2012 | 49.52 | 49.54 | 49.48 | 49.54 | 9,903 | -0.09(-0.19%) |
Jul 18, 2012 | 49.72 | 49.79 | 49.64 | 49.64 | 5,076 | +0.10(+0.21%) |
Jul 17, 2012 | 49.61 | 49.81 | 49.54 | 49.54 | 12,700 | -0.24(-0.47%) |
Jul 16, 2012 | 49.91 | 50.02 | 49.77 | 49.77 | 11,285 | +0.18(+0.37%) |
Jul 13, 2012 | 49.52 | 49.66 | 49.51 | 49.59 | 30,411 | -0.11(-0.22%) |
Jul 12, 2012 | 49.63 | 49.75 | 49.61 | 49.70 | 14,706 | +0.21(+0.43%) |
Jul 11, 2012 | 49.58 | 49.91 | 49.44 | 49.48 | 14,479 | -0.05(-0.10%) |
Jul 10, 2012 | 49.48 | 49.61 | 49.48 | 49.54 | 5,982 | +0.02(+0.03%) |
Jul 09, 2012 | 49.32 | 49.54 | 49.29 | 49.52 | 6,128 | +0.27(+0.54%) |
Jul 06, 2012 | 49.17 | 49.32 | 49.15 | 49.25 | 22,505 | +0.43(+0.88%) |
Jul 05, 2012 | 48.72 | 48.94 | 48.69 | 48.82 | 105,055 | +0.21(+0.42%) |
Jul 03, 2012 | 48.88 | 48.89 | 48.61 | 48.62 | 154,325 | -0.31(-0.63%) |
Jul 02, 2012 | 48.70 | 49.24 | 48.70 | 48.93 | 15,711,333 | +0.44(+0.90%) |
Jun 29, 2012 | 48.44 | 48.58 | 48.37 | 48.49 | 208,067 | -0.46(-0.95%) |
Jun 28, 2012 | 48.92 | 49.07 | 48.89 | 48.95 | 135,458 | +0.27(+0.55%) |
Jun 27, 2012 | 48.62 | 48.73 | 48.39 | 48.69 | 146,865 | +0.18(+0.37%) |
Jun 26, 2012 | 48.46 | 48.63 | 48.41 | 48.51 | 141,981 | -0.22(-0.46%) |
Jun 25, 2012 | 48.58 | 48.73 | 48.58 | 48.73 | 114,629 | +0.51(+1.05%) |
Jun 22, 2012 | 48.38 | 48.44 | 48.18 | 48.22 | 115,673 | -0.39(-0.81%) |
Jun 21, 2012 | 48.44 | 48.80 | 48.44 | 48.62 | 153,890 | +0.22(+0.46%) |
Jun 20, 2012 | 48.31 | 49.68 | 48.19 | 48.39 | 142,801 | -0.25(-0.51%) |
Jun 19, 2012 | 48.77 | 48.77 | 48.50 | 48.64 | 125,245 | -0.28(-0.58%) |
Jun 18, 2012 | 49.02 | 49.02 | 48.80 | 48.93 | 170,958 | -0.07(-0.14%) |
Jun 15, 2012 | 48.86 | 49.05 | 48.82 | 48.99 | 327,936 | +0.40(+0.83%) |
Jun 14, 2012 | 48.71 | 48.84 | 48.47 | 48.59 | 134,292 | -0.22(-0.46%) |
Jun 13, 2012 | 48.52 | 48.89 | 48.46 | 48.81 | 169,605 | +0.45(+0.92%) |
Jun 12, 2012 | 48.61 | 48.75 | 48.26 | 48.37 | 110,431 | -0.48(-0.98%) |
Jun 11, 2012 | 48.43 | 48.90 | 48.38 | 48.85 | 180,861 | +0.22(+0.46%) |
Jun 08, 2012 | 48.94 | 48.97 | 48.51 | 48.63 | 332,230 | +0.15(+0.32%) |
Jun 07, 2012 | 48.15 | 48.63 | 48.15 | 48.47 | 165,686 | +0.21(+0.44%) |
Jun 06, 2012 | 48.75 | 48.89 | 48.24 | 48.26 | 201,179 | -0.71(-1.46%) |
Jun 05, 2012 | 49.11 | 49.23 | 48.89 | 48.97 | 110,271 | -0.33(-0.68%) |
Jun 04, 2012 | 49.36 | 49.88 | 49.21 | 49.30 | 256,878 | -0.55(-1.10%) |
Jun 01, 2012 | 49.56 | 49.87 | 49.56 | 49.85 | 119,185 | +0.79(+1.61%) |
May 31, 2012 | 48.81 | 49.25 | 48.78 | 49.06 | 210,616 | +0.42(+0.86%) |
May 30, 2012 | 48.35 | 48.65 | 48.35 | 48.64 | 69,166 | +0.92(+1.93%) |
May 29, 2012 | 47.85 | 47.97 | 47.72 | 47.72 | 117,029 | -0.13(-0.27%) |
May 25, 2012 | 47.73 | 47.85 | 47.65 | 47.85 | 106,419 | +0.32(+0.67%) |
May 24, 2012 | 47.59 | 47.65 | 47.48 | 47.53 | 92,219 | -0.17(-0.36%) |
May 23, 2012 | 47.78 | 47.99 | 47.68 | 47.71 | 155,711 | +0.21(+0.43%) |
May 22, 2012 | 47.30 | 47.54 | 47.25 | 47.50 | 103,427 | -0.14(-0.29%) |
May 21, 2012 | 47.68 | 47.84 | 47.61 | 47.64 | 89,671 | -0.26(-0.54%) |
May 18, 2012 | 47.74 | 50.07 | 47.70 | 47.90 | 116,568 | -0.06(-0.13%) |
May 17, 2012 | 47.45 | 47.96 | 47.45 | 47.96 | 70,438 | +0.31(+0.65%) |
May 16, 2012 | 47.24 | 47.65 | 47.24 | 47.65 | 90,153 | +0.06(+0.13%) |
May 15, 2012 | 47.45 | 47.59 | 47.33 | 47.59 | 150,674 | +0.04(+0.09%) |
May 14, 2012 | 47.51 | 47.61 | 47.38 | 47.54 | 141,692 | +0.39(+0.82%) |
May 11, 2012 | 47.11 | 47.16 | 46.97 | 47.16 | 66,709 | +0.35(+0.74%) |
May 10, 2012 | 46.72 | 46.84 | 46.58 | 46.81 | 182,146 | -0.13(-0.28%) |
May 09, 2012 | 47.11 | 47.18 | 46.84 | 46.94 | 128,860 | +0.09(+0.19%) |
May 08, 2012 | 46.82 | 47.05 | 46.82 | 46.85 | 104,277 | +0.19(+0.41%) |
May 07, 2012 | 46.67 | 46.75 | 46.58 | 46.66 | 74,251 | -0.00(-0.01%) |
May 04, 2012 | 46.47 | 46.67 | 46.47 | 46.66 | 85,888 | +0.39(+0.84%) |
May 03, 2012 | 46.14 | 46.35 | 46.14 | 46.27 | 99,803 | -0.07(-0.16%) |
May 02, 2012 | 46.37 | 46.41 | 46.21 | 46.35 | 296,901 | +0.16(+0.34%) |