Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.70 | 48.80 | 47.77 | 48.07 | 701,201 | -1.49(-3.00%) |
Jul 30, 2012 | 49.40 | 50.50 | 49.22 | 49.56 | 584,495 | +0.29(+0.59%) |
Jul 27, 2012 | 49.41 | 49.55 | 49.00 | 49.27 | 1,134,610 | +0.11(+0.23%) |
Jul 26, 2012 | 50.44 | 50.49 | 49.14 | 49.16 | 341,577 | -0.72(-1.44%) |
Jul 25, 2012 | 50.40 | 50.44 | 49.65 | 49.87 | 209,784 | -0.23(-0.46%) |
Jul 24, 2012 | 50.44 | 50.44 | 49.70 | 50.11 | 256,909 | -0.23(-0.46%) |
Jul 23, 2012 | 49.86 | 50.51 | 49.54 | 50.34 | 278,516 | -0.07(-0.13%) |
Jul 20, 2012 | 50.27 | 50.56 | 50.09 | 50.41 | 216,634 | -0.11(-0.22%) |
Jul 19, 2012 | 50.51 | 50.67 | 50.12 | 50.52 | 521,862 | +0.01(+0.01%) |
Jul 18, 2012 | 50.49 | 50.64 | 50.34 | 50.51 | 554,805 | +0.00(+0.00%) |
Jul 17, 2012 | 50.68 | 50.68 | 49.96 | 50.51 | 469,246 | -0.03(-0.07%) |
Jul 16, 2012 | 50.43 | 50.66 | 49.79 | 50.55 | 337,012 | -0.01(-0.01%) |
Jul 13, 2012 | 50.55 | 50.87 | 50.41 | 50.55 | 586,665 | +0.05(+0.11%) |
Jul 12, 2012 | 50.36 | 50.79 | 50.10 | 50.50 | 554,340 | -0.16(-0.31%) |
Jul 11, 2012 | 51.10 | 51.26 | 50.28 | 50.66 | 322,674 | -0.19(-0.37%) |
Jul 10, 2012 | 51.83 | 52.06 | 50.23 | 50.84 | 379,259 | -0.64(-1.25%) |
Jul 09, 2012 | 49.97 | 51.63 | 49.97 | 51.49 | 231,064 | +0.08(+0.16%) |
Jul 06, 2012 | 51.28 | 51.72 | 51.16 | 51.41 | 181,463 | -0.30(-0.58%) |
Jul 05, 2012 | 51.31 | 51.97 | 51.07 | 51.71 | 221,274 | +0.06(+0.12%) |
Jul 03, 2012 | 50.65 | 52.20 | 50.47 | 51.65 | 191,089 | +1.07(+2.12%) |
Jul 02, 2012 | 50.89 | 51.05 | 50.24 | 50.58 | 363,204 | -0.11(-0.22%) |
Jun 29, 2012 | 49.81 | 50.88 | 49.81 | 50.69 | 390,175 | +1.63(+3.33%) |
Jun 28, 2012 | 48.23 | 49.06 | 48.09 | 49.06 | 295,616 | +0.56(+1.16%) |
Jun 27, 2012 | 47.73 | 48.76 | 47.61 | 48.49 | 298,351 | +1.00(+2.10%) |
Jun 26, 2012 | 46.43 | 48.20 | 46.43 | 47.49 | 674,924 | +1.18(+2.54%) |
Jun 25, 2012 | 45.92 | 46.52 | 45.69 | 46.32 | 322,152 | +0.00(+0.00%) |
Jun 22, 2012 | 46.33 | 46.62 | 46.15 | 46.32 | 481,564 | +0.03(+0.07%) |
Jun 21, 2012 | 46.78 | 46.78 | 46.16 | 46.29 | 495,567 | -0.71(-1.51%) |
Jun 20, 2012 | 47.15 | 47.39 | 46.54 | 47.00 | 224,232 | -0.19(-0.41%) |
Jun 19, 2012 | 46.60 | 47.34 | 46.60 | 47.19 | 392,802 | +0.52(+1.11%) |
Jun 18, 2012 | 46.15 | 46.70 | 45.85 | 46.67 | 233,574 | +0.25(+0.53%) |
Jun 15, 2012 | 45.94 | 46.48 | 45.62 | 46.42 | 482,977 | +0.61(+1.33%) |
Jun 14, 2012 | 45.67 | 46.25 | 45.34 | 45.81 | 366,143 | +0.07(+0.15%) |
Jun 13, 2012 | 46.34 | 46.52 | 45.50 | 45.75 | 477,140 | -0.80(-1.71%) |
Jun 12, 2012 | 46.80 | 46.82 | 46.05 | 46.54 | 679,842 | -0.20(-0.43%) |
Jun 11, 2012 | 47.81 | 48.01 | 46.68 | 46.74 | 352,565 | -0.74(-1.57%) |
Jun 08, 2012 | 47.45 | 47.71 | 47.00 | 47.49 | 477,283 | -0.24(-0.50%) |
Jun 07, 2012 | 50.79 | 50.79 | 47.70 | 47.73 | 381,820 | -0.35(-0.73%) |
Jun 06, 2012 | 47.81 | 48.42 | 47.63 | 48.08 | 261,131 | +0.65(+1.37%) |
Jun 05, 2012 | 46.94 | 47.69 | 46.82 | 47.43 | 216,363 | +0.26(+0.55%) |
Jun 04, 2012 | 47.49 | 47.70 | 46.13 | 47.17 | 383,384 | -0.35(-0.74%) |
Jun 01, 2012 | 50.56 | 50.56 | 46.52 | 47.52 | 396,367 | +0.23(+0.49%) |
May 31, 2012 | 47.75 | 47.76 | 46.78 | 47.29 | 226,828 | -0.37(-0.77%) |
May 30, 2012 | 48.51 | 48.51 | 47.59 | 47.65 | 186,024 | -1.19(-2.44%) |
May 29, 2012 | 48.68 | 49.13 | 48.27 | 48.85 | 314,618 | +0.80(+1.66%) |
May 25, 2012 | 48.62 | 48.84 | 47.96 | 48.05 | 151,212 | -0.51(-1.05%) |
May 24, 2012 | 48.33 | 48.65 | 47.67 | 48.56 | 387,306 | +0.35(+0.73%) |
May 23, 2012 | 47.43 | 48.34 | 46.55 | 48.21 | 464,941 | +0.38(+0.80%) |
May 22, 2012 | 48.32 | 48.52 | 47.51 | 47.82 | 535,899 | -0.42(-0.88%) |
May 21, 2012 | 47.85 | 48.59 | 47.67 | 48.25 | 600,417 | +0.57(+1.19%) |
May 18, 2012 | 49.61 | 49.61 | 47.56 | 47.68 | 744,703 | -1.89(-3.82%) |
May 17, 2012 | 50.36 | 50.93 | 49.38 | 49.57 | 643,448 | -0.54(-1.08%) |
May 16, 2012 | 50.08 | 51.16 | 49.98 | 50.11 | 749,664 | +0.10(+0.20%) |
May 15, 2012 | 50.06 | 50.19 | 49.65 | 50.02 | 349,814 | +0.05(+0.11%) |
May 14, 2012 | 49.78 | 50.37 | 49.65 | 49.96 | 303,980 | -0.27(-0.54%) |
May 11, 2012 | 50.02 | 50.86 | 49.86 | 50.23 | 344,930 | -0.05(-0.10%) |
May 10, 2012 | 51.13 | 51.26 | 50.04 | 50.29 | 408,412 | -0.55(-1.09%) |
May 09, 2012 | 50.00 | 51.24 | 49.69 | 50.84 | 471,754 | +0.32(+0.64%) |
May 08, 2012 | 50.32 | 50.60 | 49.36 | 50.52 | 689,952 | -0.18(-0.36%) |
May 07, 2012 | 50.39 | 51.18 | 50.13 | 50.70 | 286,000 | +0.09(+0.17%) |
May 04, 2012 | 51.11 | 51.36 | 50.58 | 50.62 | 806,932 | -0.56(-1.10%) |
May 03, 2012 | 50.76 | 51.56 | 50.72 | 51.18 | 515,553 | +0.43(+0.85%) |
May 02, 2012 | 50.09 | 50.89 | 50.00 | 50.75 | 463,002 | +0.26(+0.51%) |