Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.75 | 52.65 | 51.75 | 51.81 | 4,230 | -0.06(-0.12%) |
Jul 30, 2012 | 51.83 | 52.22 | 51.83 | 51.87 | 2,369 | -0.14(-0.26%) |
Jul 27, 2012 | 51.45 | 52.05 | 51.45 | 52.00 | 2,057 | -0.05(-0.10%) |
Jul 26, 2012 | 51.72 | 52.05 | 51.47 | 52.05 | 1,311 | +0.27(+0.53%) |
Jul 25, 2012 | 51.78 | 51.78 | 51.78 | 51.78 | 425 | +0.11(+0.21%) |
Jul 24, 2012 | 51.71 | 51.93 | 51.46 | 51.67 | 1,603 | +0.24(+0.46%) |
Jul 23, 2012 | 51.41 | 51.71 | 51.41 | 51.43 | 2,441 | +0.19(+0.37%) |
Jul 20, 2012 | 51.20 | 51.24 | 51.20 | 51.24 | 1,293 | +0.62(+1.23%) |
Jul 19, 2012 | 51.05 | 51.61 | 50.62 | 50.62 | 588 | -0.84(-1.63%) |
Jul 18, 2012 | 50.78 | 51.62 | 50.78 | 51.46 | 806 | +0.68(+1.34%) |
Jul 17, 2012 | 51.23 | 51.23 | 50.77 | 50.77 | 2,130 | -0.84(-1.64%) |
Jul 16, 2012 | 51.83 | 51.83 | 51.00 | 51.62 | 703 | -0.16(-0.31%) |
Jul 13, 2012 | 50.88 | 51.78 | 50.88 | 51.78 | 1,166 | +0.70(+1.37%) |
Jul 12, 2012 | 50.60 | 51.28 | 50.60 | 51.08 | 795 | +0.57(+1.13%) |
Jul 11, 2012 | 50.65 | 50.65 | 50.51 | 50.51 | 771 | -0.56(-1.10%) |
Jul 10, 2012 | 51.33 | 51.33 | 50.13 | 51.07 | 1,273 | +0.31(+0.61%) |
Jul 09, 2012 | 50.91 | 51.20 | 49.27 | 50.76 | 4,616 | -0.61(-1.20%) |
Jul 06, 2012 | 51.71 | 51.38 | 50.36 | 51.38 | 984 | +0.04(+0.08%) |
Jul 05, 2012 | 51.66 | 51.66 | 51.06 | 51.34 | 808 | -0.49(-0.95%) |
Jul 03, 2012 | 51.85 | 51.85 | 51.49 | 51.83 | 2,017 | +0.00(+0.00%) |
Jul 02, 2012 | 51.36 | 52.09 | 51.36 | 51.83 | 3,167 | +0.45(+0.88%) |
Jun 29, 2012 | 50.84 | 51.40 | 50.84 | 51.38 | 8,528 | +0.89(+1.76%) |
Jun 28, 2012 | 50.64 | 51.30 | 50.49 | 50.49 | 1,409 | -0.32(-0.63%) |
Jun 27, 2012 | 50.89 | 50.89 | 50.81 | 50.81 | 720 | -0.04(-0.08%) |
Jun 26, 2012 | 51.31 | 51.31 | 50.60 | 50.85 | 2,103 | +0.12(+0.23%) |
Jun 25, 2012 | 50.34 | 51.49 | 50.34 | 50.73 | 1,029 | -0.17(-0.33%) |
Jun 22, 2012 | 51.40 | 51.83 | 50.04 | 50.90 | 190,467 | -0.59(-1.16%) |
Jun 21, 2012 | 51.46 | 51.83 | 51.02 | 51.50 | 4,506 | +0.20(+0.38%) |
Jun 20, 2012 | 51.74 | 51.83 | 51.08 | 51.30 | 6,461 | -0.46(-0.89%) |
Jun 19, 2012 | 51.08 | 51.83 | 51.08 | 51.76 | 3,295 | +0.57(+1.11%) |
Jun 18, 2012 | 50.04 | 51.34 | 49.37 | 51.19 | 3,437 | +2.01(+4.08%) |
Jun 15, 2012 | 50.11 | 50.13 | 48.97 | 49.19 | 3,295 | -0.09(-0.19%) |
Jun 14, 2012 | 49.28 | 50.41 | 49.03 | 49.28 | 5,071 | +0.01(+0.02%) |
Jun 13, 2012 | 49.25 | 49.28 | 48.53 | 49.27 | 941 | -0.01(-0.02%) |
Jun 12, 2012 | 49.65 | 50.10 | 49.25 | 49.28 | 1,092 | -0.37(-0.75%) |
Jun 11, 2012 | 50.44 | 51.62 | 49.65 | 49.65 | 1,295 | -1.01(-2.00%) |
Jun 08, 2012 | 50.09 | 50.72 | 49.83 | 50.67 | 2,976 | +1.23(+2.49%) |
Jun 07, 2012 | 52.17 | 52.17 | 49.28 | 49.43 | 1,745 | +0.28(+0.57%) |
Jun 06, 2012 | 49.86 | 49.86 | 48.96 | 49.15 | 706 | -0.47(-0.94%) |
Jun 05, 2012 | 48.11 | 49.62 | 48.11 | 49.62 | 849 | +1.48(+3.07%) |
Jun 04, 2012 | 49.74 | 49.74 | 48.14 | 48.14 | 235 | -1.60(-3.22%) |
Jun 01, 2012 | 49.79 | 49.79 | 49.74 | 49.74 | 235 | +0.12(+0.25%) |
May 31, 2012 | 48.10 | 49.91 | 48.10 | 49.62 | 837 | +0.42(+0.85%) |
May 30, 2012 | 49.54 | 49.54 | 48.99 | 49.20 | 573 | -0.28(-0.57%) |
May 29, 2012 | 49.81 | 49.81 | 48.99 | 49.48 | 742 | +0.03(+0.07%) |
May 25, 2012 | 49.35 | 49.45 | 49.35 | 49.45 | 404 | +0.10(+0.21%) |
May 24, 2012 | 49.35 | 49.35 | 49.35 | 49.35 | 124 | +0.15(+0.31%) |
May 22, 2012 | 48.47 | 49.20 | 49.20 | 49.20 | 353 | -0.25(-0.52%) |
May 21, 2012 | 49.03 | 50.04 | 49.03 | 49.45 | 2,353 | +1.23(+2.56%) |
May 18, 2012 | 48.22 | 48.22 | 48.22 | 48.22 | 117 | -0.09(-0.18%) |
May 17, 2012 | 48.28 | 48.30 | 48.28 | 48.30 | 235 | -0.72(-1.47%) |
May 16, 2012 | 48.86 | 49.37 | 48.85 | 49.03 | 1,545 | -0.99(-1.97%) |
May 15, 2012 | 49.84 | 50.01 | 49.25 | 50.01 | 853 | -0.07(-0.14%) |
May 14, 2012 | 48.20 | 50.08 | 48.17 | 50.08 | 12,432 | +1.78(+3.69%) |
May 11, 2012 | 48.57 | 48.57 | 48.29 | 48.29 | 902 | -0.31(-0.65%) |
May 10, 2012 | 48.92 | 49.19 | 48.15 | 48.61 | 2,202 | +0.78(+1.63%) |
May 09, 2012 | 48.33 | 48.41 | 47.83 | 47.83 | 2,223 | -0.93(-1.92%) |
May 08, 2012 | 48.64 | 48.76 | 48.40 | 48.76 | 2,078 | +0.20(+0.42%) |
May 07, 2012 | 49.28 | 49.28 | 48.56 | 48.56 | 2,178 | +0.11(+0.23%) |
May 04, 2012 | 48.68 | 48.68 | 47.85 | 48.45 | 2,675 | -0.23(-0.47%) |
May 03, 2012 | 49.00 | 49.28 | 48.68 | 48.68 | 3,590 | -0.34(-0.69%) |
May 02, 2012 | 49.01 | 49.02 | 49.01 | 49.02 | 893 | -0.25(-0.50%) |