Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 50.48 | 50.66 | 49.89 | 49.91 | 50,656 | -0.66(-1.30%) |
Jul 30, 2012 | 50.37 | 50.78 | 50.34 | 50.56 | 41,703 | +0.14(+0.27%) |
Jul 27, 2012 | 50.06 | 50.89 | 49.80 | 50.42 | 117,613 | +0.48(+0.97%) |
Jul 26, 2012 | 50.01 | 50.17 | 49.88 | 49.94 | 30,381 | +0.42(+0.84%) |
Jul 25, 2012 | 49.30 | 49.91 | 49.27 | 49.52 | 90,242 | +0.45(+0.91%) |
Jul 24, 2012 | 50.10 | 50.10 | 48.90 | 49.08 | 99,217 | -0.86(-1.73%) |
Jul 23, 2012 | 49.91 | 50.27 | 49.57 | 49.94 | 84,422 | -0.37(-0.74%) |
Jul 20, 2012 | 50.06 | 50.55 | 49.83 | 50.32 | 69,741 | +0.24(+0.47%) |
Jul 19, 2012 | 51.11 | 51.11 | 49.93 | 50.08 | 78,431 | -1.04(-2.03%) |
Jul 18, 2012 | 50.76 | 51.67 | 50.76 | 51.12 | 45,581 | +0.34(+0.67%) |
Jul 17, 2012 | 51.02 | 51.40 | 50.48 | 50.78 | 48,887 | +0.06(+0.11%) |
Jul 16, 2012 | 51.94 | 51.94 | 50.59 | 50.72 | 80,791 | -1.42(-2.72%) |
Jul 13, 2012 | 50.61 | 52.38 | 50.61 | 52.14 | 78,485 | +1.63(+3.22%) |
Jul 12, 2012 | 50.97 | 51.07 | 50.25 | 50.51 | 103,375 | -0.59(-1.16%) |
Jul 11, 2012 | 51.64 | 51.64 | 50.80 | 51.10 | 67,969 | -0.55(-1.06%) |
Jul 10, 2012 | 51.79 | 52.04 | 51.45 | 51.65 | 71,965 | -0.07(-0.14%) |
Jul 09, 2012 | 51.80 | 51.80 | 51.43 | 51.72 | 84,554 | -0.09(-0.17%) |
Jul 06, 2012 | 51.35 | 51.89 | 51.35 | 51.81 | 84,233 | +0.06(+0.11%) |
Jul 05, 2012 | 51.62 | 51.79 | 51.48 | 51.75 | 69,498 | -0.18(-0.35%) |
Jul 03, 2012 | 51.25 | 51.98 | 51.03 | 51.93 | 75,530 | +0.65(+1.26%) |
Jul 02, 2012 | 51.31 | 51.48 | 50.66 | 51.28 | 270,668 | -0.01(-0.01%) |
Jun 29, 2012 | 52.16 | 52.16 | 50.94 | 51.29 | 153,446 | -0.01(-0.01%) |
Jun 28, 2012 | 50.30 | 51.52 | 49.90 | 51.30 | 171,529 | +0.76(+1.50%) |
Jun 27, 2012 | 49.63 | 50.68 | 49.49 | 50.54 | 61,499 | +0.84(+1.68%) |
Jun 26, 2012 | 49.61 | 49.85 | 49.20 | 49.70 | 61,759 | +0.06(+0.13%) |
Jun 25, 2012 | 49.14 | 49.78 | 48.77 | 49.64 | 97,846 | -0.10(-0.20%) |
Jun 22, 2012 | 49.21 | 49.78 | 49.04 | 49.74 | 106,025 | +0.98(+2.01%) |
Jun 21, 2012 | 49.74 | 49.81 | 48.66 | 48.76 | 102,245 | -0.89(-1.80%) |
Jun 20, 2012 | 49.95 | 50.12 | 49.47 | 49.65 | 62,414 | -0.45(-0.91%) |
Jun 19, 2012 | 49.61 | 50.24 | 49.50 | 50.11 | 110,738 | +0.55(+1.10%) |
Jun 18, 2012 | 49.19 | 49.68 | 49.19 | 49.56 | 130,583 | +0.14(+0.29%) |
Jun 15, 2012 | 48.88 | 49.93 | 48.80 | 49.42 | 185,974 | +0.42(+0.87%) |
Jun 14, 2012 | 48.71 | 49.31 | 48.50 | 48.99 | 70,631 | +0.43(+0.89%) |
Jun 13, 2012 | 48.64 | 49.31 | 48.46 | 48.56 | 78,200 | -0.12(-0.25%) |
Jun 12, 2012 | 48.60 | 48.94 | 47.59 | 48.68 | 71,770 | +0.21(+0.43%) |
Jun 11, 2012 | 49.20 | 49.20 | 48.40 | 48.47 | 118,518 | -0.45(-0.93%) |
Jun 08, 2012 | 47.72 | 49.01 | 47.61 | 48.93 | 108,905 | +1.07(+2.24%) |
Jun 07, 2012 | 48.91 | 48.96 | 47.80 | 47.85 | 120,676 | -0.55(-1.15%) |
Jun 06, 2012 | 47.90 | 48.45 | 47.75 | 48.41 | 57,389 | +0.76(+1.59%) |
Jun 05, 2012 | 47.24 | 47.73 | 46.96 | 47.65 | 75,566 | +0.09(+0.18%) |
Jun 04, 2012 | 47.74 | 47.90 | 47.19 | 47.57 | 119,042 | -0.08(-0.17%) |
Jun 01, 2012 | 47.53 | 48.55 | 47.53 | 47.64 | 182,375 | -0.58(-1.20%) |
May 31, 2012 | 47.37 | 48.23 | 46.26 | 48.22 | 148,999 | +0.66(+1.39%) |
May 30, 2012 | 47.26 | 47.57 | 47.19 | 47.57 | 142,646 | +0.04(+0.09%) |
May 29, 2012 | 47.22 | 47.60 | 46.99 | 47.52 | 116,628 | +0.44(+0.93%) |
May 25, 2012 | 46.39 | 47.10 | 46.36 | 47.09 | 95,193 | +0.63(+1.36%) |
May 24, 2012 | 45.52 | 46.46 | 45.14 | 46.46 | 86,520 | +0.93(+2.05%) |
May 23, 2012 | 45.14 | 45.56 | 44.90 | 45.52 | 231,385 | +0.04(+0.08%) |
May 22, 2012 | 45.85 | 45.93 | 45.29 | 45.49 | 95,317 | -0.40(-0.87%) |
May 21, 2012 | 45.93 | 46.10 | 45.14 | 45.89 | 117,407 | +0.11(+0.23%) |
May 18, 2012 | 45.97 | 46.20 | 45.55 | 45.78 | 150,751 | -0.31(-0.67%) |
May 17, 2012 | 47.28 | 47.28 | 46.08 | 46.09 | 96,394 | -1.16(-2.46%) |
May 16, 2012 | 47.17 | 47.62 | 47.05 | 47.25 | 52,091 | +0.11(+0.24%) |
May 15, 2012 | 46.81 | 47.34 | 46.70 | 47.14 | 57,244 | +0.22(+0.47%) |
May 14, 2012 | 46.66 | 47.24 | 45.92 | 46.91 | 58,959 | -0.02(-0.05%) |
May 11, 2012 | 47.14 | 47.61 | 46.76 | 46.94 | 74,371 | -0.44(-0.94%) |
May 10, 2012 | 47.15 | 47.62 | 46.94 | 47.38 | 41,951 | +0.44(+0.95%) |
May 09, 2012 | 46.67 | 47.22 | 46.63 | 46.94 | 62,104 | -0.30(-0.64%) |
May 08, 2012 | 46.18 | 47.24 | 46.18 | 47.24 | 72,115 | +0.69(+1.48%) |
May 07, 2012 | 46.21 | 46.85 | 46.21 | 46.55 | 80,298 | +0.19(+0.42%) |
May 04, 2012 | 46.35 | 46.65 | 46.29 | 46.36 | 130,874 | -0.21(-0.45%) |
May 03, 2012 | 46.63 | 47.05 | 46.45 | 46.56 | 160,063 | -0.27(-0.57%) |
May 02, 2012 | 46.15 | 47.08 | 46.15 | 46.83 | 102,470 | +0.34(+0.72%) |