Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.03 | 49.18 | 44.11 | 45.72 | 4,701,584 | +1.77(+4.03%) |
Jul 30, 2012 | 44.95 | 45.70 | 43.78 | 43.95 | 1,404,768 | -0.64(-1.44%) |
Jul 27, 2012 | 42.55 | 44.80 | 42.29 | 44.59 | 683,554 | +3.43(+8.33%) |
Jul 26, 2012 | 40.96 | 41.71 | 40.46 | 41.16 | 500,043 | +0.41(+1.01%) |
Jul 25, 2012 | 40.81 | 40.87 | 40.01 | 40.75 | 704,108 | +0.26(+0.64%) |
Jul 24, 2012 | 41.30 | 41.30 | 40.31 | 40.49 | 447,565 | -0.53(-1.29%) |
Jul 23, 2012 | 40.79 | 41.15 | 40.19 | 41.02 | 464,671 | -0.08(-0.19%) |
Jul 20, 2012 | 41.29 | 42.02 | 40.82 | 41.10 | 580,372 | -0.60(-1.44%) |
Jul 19, 2012 | 42.57 | 42.96 | 41.60 | 41.70 | 597,867 | -0.83(-1.95%) |
Jul 18, 2012 | 42.21 | 43.01 | 41.88 | 42.53 | 417,530 | +0.30(+0.71%) |
Jul 17, 2012 | 42.28 | 42.47 | 41.79 | 42.23 | 727,056 | -0.12(-0.28%) |
Jul 16, 2012 | 41.71 | 42.58 | 41.03 | 42.35 | 936,487 | -0.30(-0.70%) |
Jul 13, 2012 | 41.11 | 42.80 | 40.54 | 42.65 | 940,537 | +1.46(+3.54%) |
Jul 12, 2012 | 39.92 | 41.32 | 39.04 | 41.19 | 605,012 | +1.18(+2.95%) |
Jul 11, 2012 | 41.37 | 42.35 | 39.31 | 40.01 | 1,089,503 | -1.00(-2.44%) |
Jul 10, 2012 | 40.79 | 41.38 | 40.29 | 41.01 | 1,021,717 | +0.36(+0.89%) |
Jul 09, 2012 | 41.65 | 41.74 | 40.00 | 40.65 | 657,632 | -1.10(-2.63%) |
Jul 06, 2012 | 41.57 | 41.99 | 40.70 | 41.75 | 742,520 | -0.25(-0.60%) |
Jul 05, 2012 | 40.13 | 43.29 | 40.12 | 42.00 | 1,779,029 | +1.83(+4.56%) |
Jul 03, 2012 | 39.74 | 40.85 | 39.60 | 40.17 | 2,659,785 | +1.73(+4.50%) |
Jul 02, 2012 | 49.02 | 49.02 | 37.68 | 38.44 | 7,687,030 | -12.74(-24.89%) |
Jun 29, 2012 | 50.89 | 51.86 | 50.47 | 51.18 | 468,784 | +1.26(+2.52%) |
Jun 28, 2012 | 50.24 | 51.04 | 49.27 | 49.92 | 1,008,259 | -1.19(-2.33%) |
Jun 27, 2012 | 48.64 | 51.12 | 48.32 | 51.11 | 942,697 | +2.90(+6.02%) |
Jun 26, 2012 | 46.80 | 48.71 | 46.65 | 48.21 | 497,822 | +0.76(+1.60%) |
Jun 25, 2012 | 48.59 | 48.98 | 47.25 | 47.45 | 784,455 | -2.73(-5.44%) |
Jun 22, 2012 | 47.93 | 50.32 | 47.91 | 50.18 | 1,260,038 | +1.67(+3.44%) |
Jun 21, 2012 | 51.01 | 51.48 | 47.83 | 48.51 | 1,880,592 | -3.77(-7.21%) |
Jun 20, 2012 | 57.12 | 57.96 | 49.52 | 52.28 | 3,438,218 | -5.06(-8.82%) |
Jun 19, 2012 | 59.81 | 60.21 | 57.20 | 57.34 | 770,592 | -1.85(-3.13%) |
Jun 18, 2012 | 56.00 | 59.77 | 56.00 | 59.19 | 932,380 | +2.78(+4.93%) |
Jun 15, 2012 | 59.63 | 60.08 | 55.34 | 56.41 | 1,032,713 | -3.21(-5.38%) |
Jun 14, 2012 | 58.44 | 60.27 | 58.33 | 59.62 | 396,061 | +1.09(+1.86%) |
Jun 13, 2012 | 60.24 | 60.31 | 58.15 | 58.53 | 807,361 | -2.04(-3.37%) |
Jun 12, 2012 | 62.63 | 63.99 | 59.91 | 60.57 | 570,680 | -2.66(-4.21%) |
Jun 11, 2012 | 65.47 | 65.79 | 62.54 | 63.23 | 552,272 | -0.57(-0.89%) |
Jun 08, 2012 | 62.70 | 64.25 | 61.55 | 63.80 | 563,952 | +0.57(+0.90%) |
Jun 07, 2012 | 64.72 | 65.86 | 63.00 | 63.23 | 532,046 | -0.39(-0.61%) |
Jun 06, 2012 | 62.42 | 63.79 | 61.46 | 63.62 | 439,416 | +2.26(+3.68%) |
Jun 05, 2012 | 60.48 | 62.40 | 60.29 | 61.36 | 322,045 | +0.49(+0.80%) |
Jun 04, 2012 | 60.43 | 61.80 | 59.71 | 60.87 | 376,254 | +1.00(+1.67%) |
Jun 01, 2012 | 61.89 | 62.25 | 59.10 | 59.87 | 563,564 | -4.02(-6.29%) |
May 31, 2012 | 61.45 | 64.48 | 59.85 | 63.89 | 930,028 | +2.25(+3.65%) |
May 30, 2012 | 62.40 | 62.99 | 60.89 | 61.64 | 315,639 | -1.30(-2.07%) |
May 29, 2012 | 63.50 | 63.51 | 61.57 | 62.94 | 358,309 | +0.12(+0.19%) |
May 25, 2012 | 62.79 | 63.30 | 62.52 | 62.82 | 173,332 | +0.27(+0.43%) |
May 24, 2012 | 63.00 | 63.15 | 61.65 | 62.55 | 326,899 | -0.45(-0.71%) |
May 23, 2012 | 62.61 | 63.53 | 62.00 | 63.00 | 666,293 | +0.38(+0.61%) |
May 22, 2012 | 60.69 | 63.44 | 60.45 | 62.62 | 720,733 | +2.24(+3.71%) |
May 21, 2012 | 58.77 | 60.68 | 58.76 | 60.38 | 516,969 | +1.62(+2.76%) |
May 18, 2012 | 57.77 | 59.82 | 57.51 | 58.76 | 674,175 | +1.00(+1.73%) |
May 17, 2012 | 61.72 | 61.84 | 52.51 | 57.76 | 1,776,265 | -4.02(-6.51%) |
May 16, 2012 | 61.99 | 62.70 | 61.53 | 61.78 | 320,193 | -0.21(-0.34%) |
May 15, 2012 | 62.17 | 63.05 | 61.45 | 61.99 | 514,777 | -0.70(-1.12%) |
May 14, 2012 | 64.44 | 64.44 | 62.26 | 62.69 | 396,418 | -1.99(-3.08%) |
May 11, 2012 | 64.61 | 65.86 | 64.00 | 64.68 | 342,939 | -0.52(-0.80%) |
May 10, 2012 | 66.21 | 66.57 | 64.73 | 65.20 | 502,317 | -0.06(-0.09%) |
May 09, 2012 | 62.00 | 66.20 | 62.00 | 65.26 | 612,793 | +2.52(+4.02%) |
May 08, 2012 | 61.82 | 62.90 | 59.90 | 62.74 | 455,259 | +0.41(+0.66%) |
May 07, 2012 | 63.73 | 64.53 | 61.32 | 62.33 | 541,562 | -1.84(-2.87%) |
May 04, 2012 | 62.20 | 64.88 | 62.04 | 64.17 | 745,268 | +1.93(+3.10%) |
May 03, 2012 | 58.37 | 64.39 | 57.51 | 62.24 | 1,750,520 | +7.31(+13.31%) |
May 02, 2012 | 53.52 | 56.05 | 52.70 | 54.93 | 644,564 | +1.96(+3.70%) |