Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.35 | 49.59 | 49.17 | 49.18 | 140,078 | +0.12(+0.24%) |
Jul 30, 2012 | 49.35 | 49.35 | 48.93 | 49.07 | 89,849 | -0.15(-0.31%) |
Jul 27, 2012 | 49.20 | 49.34 | 48.72 | 49.22 | 226,774 | +0.89(+1.84%) |
Jul 26, 2012 | 48.56 | 48.56 | 48.09 | 48.33 | 67,966 | +0.69(+1.46%) |
Jul 25, 2012 | 47.87 | 48.23 | 47.51 | 47.63 | 41,997 | +0.09(+0.19%) |
Jul 24, 2012 | 47.70 | 47.85 | 47.21 | 47.55 | 17,937 | -0.27(-0.56%) |
Jul 23, 2012 | 47.98 | 47.98 | 47.28 | 47.81 | 31,448 | -0.54(-1.11%) |
Jul 20, 2012 | 48.76 | 48.98 | 48.23 | 48.35 | 68,952 | -0.61(-1.25%) |
Jul 19, 2012 | 48.91 | 49.01 | 48.60 | 48.96 | 64,592 | +0.20(+0.40%) |
Jul 18, 2012 | 48.44 | 48.95 | 48.44 | 48.76 | 262,189 | -0.01(-0.02%) |
Jul 17, 2012 | 48.55 | 48.84 | 48.21 | 48.77 | 226,118 | +0.35(+0.72%) |
Jul 16, 2012 | 48.39 | 48.45 | 48.07 | 48.43 | 32,222 | +0.06(+0.13%) |
Jul 13, 2012 | 48.16 | 48.51 | 48.12 | 48.36 | 183,667 | +0.53(+1.10%) |
Jul 12, 2012 | 47.90 | 47.90 | 47.48 | 47.84 | 181,023 | -0.45(-0.92%) |
Jul 11, 2012 | 48.33 | 48.40 | 48.08 | 48.28 | 13,815 | +0.49(+1.02%) |
Jul 10, 2012 | 48.52 | 49.18 | 47.77 | 47.79 | 55,535 | -0.43(-0.89%) |
Jul 09, 2012 | 48.27 | 48.27 | 47.19 | 48.22 | 62,522 | +0.11(+0.22%) |
Jul 06, 2012 | 48.33 | 48.33 | 48.04 | 48.12 | 81,863 | -0.72(-1.48%) |
Jul 05, 2012 | 49.15 | 49.15 | 48.46 | 48.84 | 50,631 | -0.31(-0.63%) |
Jul 03, 2012 | 49.01 | 49.35 | 48.98 | 49.15 | 136,618 | +0.72(+1.49%) |
Jul 02, 2012 | 49.06 | 49.06 | 48.23 | 48.43 | 53,890 | +0.05(+0.11%) |
Jun 29, 2012 | 48.17 | 48.39 | 47.92 | 48.37 | 119,867 | +1.34(+2.86%) |
Jun 28, 2012 | 46.91 | 47.08 | 46.64 | 47.03 | 75,979 | -0.34(-0.71%) |
Jun 27, 2012 | 47.16 | 47.37 | 47.03 | 47.37 | 27,078 | +0.51(+1.10%) |
Jun 26, 2012 | 46.67 | 46.89 | 46.42 | 46.85 | 36,940 | +0.43(+0.92%) |
Jun 25, 2012 | 46.45 | 46.74 | 45.98 | 46.42 | 128,051 | -0.24(-0.51%) |
Jun 22, 2012 | 47.04 | 47.04 | 46.53 | 46.66 | 35,170 | +0.10(+0.21%) |
Jun 21, 2012 | 47.67 | 47.81 | 46.43 | 46.57 | 47,554 | -1.76(-3.65%) |
Jun 20, 2012 | 48.48 | 48.52 | 47.98 | 48.33 | 71,156 | -0.19(-0.39%) |
Jun 19, 2012 | 48.22 | 48.71 | 48.22 | 48.52 | 597,307 | +0.84(+1.75%) |
Jun 18, 2012 | 47.60 | 47.78 | 47.39 | 47.68 | 44,524 | +0.06(+0.13%) |
Jun 15, 2012 | 47.38 | 47.63 | 47.03 | 47.62 | 163,154 | +0.35(+0.75%) |
Jun 14, 2012 | 46.93 | 47.38 | 46.81 | 47.26 | 11,983 | +0.36(+0.76%) |
Jun 13, 2012 | 47.09 | 47.48 | 46.90 | 46.90 | 98,011 | -0.35(-0.73%) |
Jun 12, 2012 | 47.14 | 47.25 | 47.13 | 47.25 | 4,862 | +1.01(+2.17%) |
Jun 11, 2012 | 47.26 | 47.26 | 46.25 | 46.25 | 19,447 | -0.79(-1.68%) |
Jun 08, 2012 | 46.58 | 47.19 | 45.97 | 47.04 | 76,042 | -0.03(-0.06%) |
Jun 07, 2012 | 47.63 | 48.06 | 47.06 | 47.06 | 65,529 | -0.04(-0.09%) |
Jun 06, 2012 | 46.42 | 47.11 | 46.42 | 47.11 | 81,455 | +1.17(+2.56%) |
Jun 05, 2012 | 45.86 | 46.10 | 45.62 | 45.93 | 56,761 | +0.16(+0.34%) |
Jun 04, 2012 | 45.56 | 45.94 | 45.56 | 45.78 | 415,114 | +0.19(+0.42%) |
Jun 01, 2012 | 45.45 | 45.83 | 45.38 | 45.59 | 206,802 | -0.35(-0.76%) |
May 31, 2012 | 45.77 | 46.21 | 45.58 | 45.93 | 28,309 | +0.23(+0.51%) |
May 30, 2012 | 46.05 | 46.05 | 45.43 | 45.70 | 76,010 | -0.78(-1.69%) |
May 29, 2012 | 46.73 | 47.02 | 46.15 | 46.49 | 1,057,802 | +0.57(+1.24%) |
May 25, 2012 | 46.12 | 46.14 | 45.85 | 45.92 | 6,768 | -0.22(-0.48%) |
May 24, 2012 | 46.19 | 46.47 | 45.77 | 46.14 | 13,008 | -0.11(-0.23%) |
May 23, 2012 | 46.30 | 46.37 | 45.39 | 46.25 | 19,119 | -0.26(-0.56%) |
May 22, 2012 | 46.82 | 47.27 | 46.50 | 46.50 | 23,987 | -0.22(-0.48%) |
May 21, 2012 | 46.14 | 47.06 | 46.14 | 46.73 | 115,960 | +0.75(+1.63%) |
May 18, 2012 | 46.84 | 46.99 | 45.98 | 45.98 | 108,625 | -0.76(-1.62%) |
May 17, 2012 | 47.09 | 47.13 | 46.64 | 46.74 | 230,539 | -0.62(-1.32%) |
May 16, 2012 | 47.30 | 47.87 | 46.63 | 47.36 | 40,856 | -0.26(-0.54%) |
May 15, 2012 | 47.91 | 48.00 | 47.34 | 47.62 | 146,977 | -0.08(-0.17%) |
May 14, 2012 | 48.56 | 48.56 | 47.62 | 47.70 | 73,362 | -1.48(-3.00%) |
May 11, 2012 | 49.22 | 49.45 | 48.88 | 49.17 | 11,136 | -0.20(-0.41%) |
May 10, 2012 | 49.78 | 49.78 | 49.38 | 49.38 | 18,604 | +0.11(+0.22%) |
May 09, 2012 | 49.29 | 49.58 | 48.80 | 49.27 | 39,363 | -0.60(-1.20%) |
May 08, 2012 | 49.78 | 49.87 | 49.41 | 49.87 | 12,128 | -0.48(-0.95%) |
May 07, 2012 | 50.14 | 50.36 | 50.03 | 50.35 | 9,658 | +0.28(+0.57%) |
May 04, 2012 | 50.34 | 50.52 | 49.99 | 50.06 | 49,775 | -0.45(-0.90%) |
May 03, 2012 | 50.81 | 50.83 | 50.46 | 50.52 | 9,432 | -0.30(-0.60%) |
May 02, 2012 | 50.95 | 50.95 | 50.63 | 50.82 | 48,158 | -0.27(-0.54%) |