Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 50.10 | 52.00 | 49.60 | 50.50 | 23,371 | +0.35(+0.70%) |
Jul 30, 2012 | 49.10 | 51.50 | 49.10 | 50.15 | 31,135 | +1.15(+2.35%) |
Jul 27, 2012 | 48.50 | 51.20 | 47.50 | 49.00 | 46,858 | -3.90(-7.37%) |
Jul 26, 2012 | 49.60 | 55.90 | 49.60 | 52.90 | 69,304 | +3.30(+6.65%) |
Jul 25, 2012 | 48.00 | 49.70 | 46.50 | 49.60 | 44,603 | +1.60(+3.33%) |
Jul 24, 2012 | 49.80 | 49.80 | 47.70 | 48.00 | 26,185 | -1.70(-3.42%) |
Jul 23, 2012 | 50.90 | 50.90 | 48.30 | 49.70 | 33,912 | -1.30(-2.55%) |
Jul 20, 2012 | 52.90 | 52.90 | 50.20 | 51.00 | 35,207 | -2.10(-3.95%) |
Jul 19, 2012 | 55.40 | 55.40 | 52.50 | 53.10 | 23,686 | -1.60(-2.93%) |
Jul 18, 2012 | 53.10 | 56.35 | 53.00 | 54.70 | 32,728 | +1.80(+3.40%) |
Jul 17, 2012 | 56.80 | 57.10 | 52.70 | 52.90 | 52,045 | -3.70(-6.54%) |
Jul 16, 2012 | 59.90 | 62.80 | 56.10 | 56.60 | 43,310 | -3.40(-5.67%) |
Jul 13, 2012 | 61.70 | 62.30 | 59.50 | 60.00 | 24,432 | -1.90(-3.07%) |
Jul 12, 2012 | 59.90 | 63.90 | 55.60 | 61.90 | 122,349 | +1.00(+1.64%) |
Jul 11, 2012 | 61.00 | 61.80 | 59.90 | 60.90 | 25,865 | +0.30(+0.50%) |
Jul 10, 2012 | 66.40 | 66.90 | 60.00 | 60.60 | 78,266 | -5.90(-8.87%) |
Jul 09, 2012 | 69.00 | 70.10 | 65.80 | 66.50 | 51,419 | -2.50(-3.62%) |
Jul 06, 2012 | 68.80 | 69.90 | 66.10 | 69.00 | 80,897 | -0.90(-1.29%) |
Jul 05, 2012 | 66.10 | 74.00 | 66.10 | 69.90 | 237,595 | +4.90(+7.54%) |
Jul 03, 2012 | 62.60 | 65.00 | 62.10 | 65.00 | 35,262 | +2.20(+3.50%) |
Jul 02, 2012 | 61.30 | 63.20 | 60.50 | 62.80 | 51,627 | +1.30(+2.11%) |
Jun 29, 2012 | 60.90 | 61.50 | 59.60 | 61.50 | 30,884 | +2.10(+3.54%) |
Jun 28, 2012 | 59.50 | 61.80 | 58.50 | 59.40 | 31,266 | -1.20(-1.98%) |
Jun 27, 2012 | 59.50 | 61.00 | 58.50 | 60.60 | 31,262 | +1.10(+1.85%) |
Jun 26, 2012 | 60.30 | 60.40 | 57.70 | 59.50 | 46,835 | -0.50(-0.83%) |
Jun 25, 2012 | 62.00 | 62.35 | 58.00 | 60.00 | 66,719 | -3.00(-4.76%) |
Jun 22, 2012 | 63.00 | 63.70 | 60.50 | 63.00 | 378,811 | +0.90(+1.45%) |
Jun 21, 2012 | 65.40 | 65.80 | 60.50 | 62.10 | 44,675 | -2.65(-4.09%) |
Jun 20, 2012 | 65.80 | 65.84 | 63.60 | 64.75 | 37,496 | -0.25(-0.38%) |
Jun 19, 2012 | 67.50 | 68.00 | 64.20 | 65.00 | 63,126 | +0.20(+0.31%) |
Jun 18, 2012 | 61.70 | 65.20 | 60.20 | 64.80 | 68,097 | +3.40(+5.54%) |
Jun 15, 2012 | 62.00 | 62.50 | 60.10 | 61.40 | 47,395 | +0.00(+0.00%) |
Jun 14, 2012 | 61.60 | 63.50 | 60.20 | 61.40 | 44,815 | -0.40(-0.65%) |
Jun 13, 2012 | 65.50 | 66.50 | 61.00 | 61.80 | 57,985 | -2.90(-4.48%) |
Jun 12, 2012 | 64.80 | 66.40 | 62.00 | 64.70 | 80,479 | +2.10(+3.35%) |
Jun 11, 2012 | 63.80 | 64.90 | 60.70 | 62.60 | 44,114 | -0.20(-0.32%) |
Jun 08, 2012 | 61.60 | 65.60 | 60.00 | 62.80 | 169,410 | +5.30(+9.22%) |
Jun 07, 2012 | 58.70 | 59.50 | 55.70 | 57.50 | 35,956 | -0.50(-0.86%) |
Jun 06, 2012 | 55.50 | 58.00 | 55.10 | 58.00 | 68,017 | +3.30(+6.03%) |
Jun 05, 2012 | 55.00 | 58.00 | 52.10 | 54.70 | 48,885 | +0.90(+1.67%) |
Jun 04, 2012 | 53.00 | 57.20 | 50.50 | 53.80 | 100,705 | +0.50(+0.94%) |
Jun 01, 2012 | 55.50 | 55.50 | 51.20 | 53.30 | 57,452 | -4.10(-7.14%) |
May 31, 2012 | 59.90 | 60.40 | 55.60 | 57.40 | 107,732 | -3.80(-6.21%) |
May 30, 2012 | 62.10 | 64.00 | 56.50 | 61.20 | 484,666 | +13.40(+28.03%) |
May 29, 2012 | 46.80 | 49.00 | 46.00 | 47.80 | 10,693 | +0.80(+1.70%) |
May 25, 2012 | 48.20 | 48.20 | 45.50 | 47.00 | 6,695 | -1.00(-2.08%) |
May 24, 2012 | 48.00 | 49.00 | 46.60 | 48.00 | 12,061 | +0.50(+1.05%) |
May 23, 2012 | 46.50 | 47.90 | 45.10 | 47.50 | 5,298 | +0.40(+0.85%) |
May 22, 2012 | 48.60 | 48.60 | 46.40 | 47.10 | 4,455 | -1.90(-3.88%) |
May 21, 2012 | 48.00 | 49.80 | 47.20 | 49.00 | 5,337 | +0.80(+1.66%) |
May 18, 2012 | 45.60 | 48.90 | 42.90 | 48.20 | 26,955 | +3.20(+7.11%) |
May 17, 2012 | 41.00 | 46.70 | 41.00 | 45.00 | 4,822 | +2.50(+5.88%) |
May 16, 2012 | 42.70 | 44.20 | 42.20 | 42.50 | 6,418 | -0.50(-1.16%) |
May 15, 2012 | 44.40 | 44.50 | 42.20 | 43.00 | 9,163 | -1.00(-2.27%) |
May 14, 2012 | 46.00 | 46.01 | 42.20 | 44.00 | 11,809 | -2.50(-5.38%) |
May 11, 2012 | 46.50 | 47.30 | 45.70 | 46.50 | 8,420 | -0.80(-1.69%) |
May 10, 2012 | 49.30 | 50.30 | 45.44 | 47.30 | 12,845 | -2.70(-5.40%) |
May 09, 2012 | 50.00 | 50.00 | 47.50 | 50.00 | 10,763 | +0.40(+0.81%) |
May 08, 2012 | 49.50 | 50.60 | 46.62 | 49.60 | 14,778 | -1.50(-2.94%) |
May 07, 2012 | 52.50 | 52.50 | 49.30 | 51.10 | 26,350 | -0.90(-1.73%) |
May 04, 2012 | 48.80 | 52.00 | 48.70 | 52.00 | 11,709 | +0.00(+0.00%) |
May 03, 2012 | 56.70 | 56.70 | 47.70 | 52.00 | 36,702 | -0.10(-0.19%) |
May 02, 2012 | 50.20 | 56.70 | 45.70 | 52.10 | 27,007 | +1.60(+3.17%) |