Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 50.39 | 50.86 | 49.91 | 50.03 | 692,159 | -0.52(-1.02%) |
Jul 30, 2012 | 50.51 | 50.77 | 49.87 | 50.55 | 774,094 | +0.16(+0.31%) |
Jul 27, 2012 | 49.00 | 50.86 | 48.31 | 50.39 | 987,717 | +1.70(+3.49%) |
Jul 26, 2012 | 46.37 | 48.93 | 46.37 | 48.69 | 1,120,718 | +3.35(+7.39%) |
Jul 25, 2012 | 45.08 | 45.65 | 44.48 | 45.34 | 707,970 | +0.24(+0.54%) |
Jul 24, 2012 | 46.00 | 46.00 | 44.46 | 45.09 | 478,569 | -0.79(-1.72%) |
Jul 23, 2012 | 45.19 | 46.06 | 45.07 | 45.89 | 546,327 | -0.47(-1.01%) |
Jul 20, 2012 | 46.02 | 46.65 | 45.53 | 46.35 | 2,491,416 | +0.04(+0.08%) |
Jul 19, 2012 | 46.57 | 46.61 | 46.10 | 46.32 | 813,401 | -0.05(-0.11%) |
Jul 18, 2012 | 46.21 | 46.61 | 45.94 | 46.36 | 585,803 | +0.10(+0.21%) |
Jul 17, 2012 | 47.07 | 47.07 | 45.08 | 46.27 | 812,924 | +0.28(+0.62%) |
Jul 16, 2012 | 45.62 | 46.35 | 44.72 | 45.98 | 705,687 | +0.70(+1.55%) |
Jul 13, 2012 | 44.42 | 45.32 | 44.38 | 45.28 | 585,825 | +1.16(+2.64%) |
Jul 12, 2012 | 43.67 | 44.32 | 42.80 | 44.12 | 544,411 | -0.16(-0.35%) |
Jul 11, 2012 | 43.77 | 44.66 | 43.75 | 44.27 | 415,614 | +0.64(+1.48%) |
Jul 10, 2012 | 44.96 | 45.47 | 43.38 | 43.63 | 543,563 | -1.15(-2.57%) |
Jul 09, 2012 | 44.59 | 44.87 | 44.22 | 44.78 | 455,112 | +0.01(+0.02%) |
Jul 06, 2012 | 44.68 | 45.10 | 44.33 | 44.77 | 312,921 | -0.58(-1.27%) |
Jul 05, 2012 | 45.23 | 45.83 | 44.79 | 45.35 | 620,855 | -0.01(-0.02%) |
Jul 03, 2012 | 44.43 | 45.51 | 44.29 | 45.36 | 482,534 | +1.32(+2.99%) |
Jul 02, 2012 | 44.04 | 44.07 | 42.99 | 44.04 | 474,453 | -0.05(-0.11%) |
Jun 29, 2012 | 43.61 | 44.12 | 43.09 | 44.09 | 828,421 | +1.82(+4.30%) |
Jun 28, 2012 | 40.96 | 42.32 | 40.96 | 42.27 | 646,830 | +0.92(+2.22%) |
Jun 27, 2012 | 40.48 | 41.41 | 40.39 | 41.35 | 678,340 | +1.16(+2.89%) |
Jun 26, 2012 | 39.99 | 40.60 | 39.59 | 40.19 | 526,490 | +0.28(+0.71%) |
Jun 25, 2012 | 40.71 | 40.72 | 39.20 | 39.91 | 891,437 | -1.51(-3.66%) |
Jun 22, 2012 | 40.46 | 41.66 | 40.24 | 41.42 | 912,566 | +1.17(+2.91%) |
Jun 21, 2012 | 42.54 | 42.54 | 40.22 | 40.25 | 593,137 | -2.03(-4.81%) |
Jun 20, 2012 | 42.87 | 43.08 | 41.86 | 42.28 | 547,623 | -0.59(-1.37%) |
Jun 19, 2012 | 42.73 | 43.24 | 42.07 | 42.87 | 770,174 | +0.58(+1.36%) |
Jun 18, 2012 | 43.58 | 43.63 | 42.15 | 42.29 | 782,100 | -1.60(-3.65%) |
Jun 15, 2012 | 43.47 | 43.98 | 43.38 | 43.89 | 637,285 | +0.57(+1.31%) |
Jun 14, 2012 | 42.60 | 43.53 | 42.34 | 43.33 | 369,970 | +0.91(+2.14%) |
Jun 13, 2012 | 43.07 | 43.53 | 42.31 | 42.42 | 369,143 | -0.87(-2.01%) |
Jun 12, 2012 | 42.55 | 43.31 | 42.36 | 43.29 | 494,688 | +1.08(+2.57%) |
Jun 11, 2012 | 43.91 | 43.91 | 42.19 | 42.20 | 319,970 | -1.08(-2.51%) |
Jun 08, 2012 | 43.38 | 43.50 | 42.37 | 43.29 | 541,625 | -0.40(-0.92%) |
Jun 07, 2012 | 43.96 | 44.85 | 43.50 | 43.69 | 553,779 | -0.13(-0.29%) |
Jun 06, 2012 | 43.19 | 44.23 | 43.01 | 43.81 | 532,798 | +1.13(+2.66%) |
Jun 05, 2012 | 41.62 | 42.74 | 41.48 | 42.68 | 647,824 | +0.89(+2.13%) |
Jun 04, 2012 | 41.88 | 41.91 | 40.65 | 41.79 | 803,670 | +0.03(+0.07%) |
Jun 01, 2012 | 42.11 | 42.43 | 41.68 | 41.76 | 937,220 | -1.37(-3.17%) |
May 31, 2012 | 42.54 | 43.41 | 42.04 | 43.13 | 866,613 | +0.58(+1.35%) |
May 30, 2012 | 43.37 | 43.37 | 42.12 | 42.55 | 679,649 | -1.32(-3.01%) |
May 29, 2012 | 43.77 | 44.30 | 43.51 | 43.87 | 534,268 | +0.56(+1.29%) |
May 25, 2012 | 43.01 | 43.48 | 42.81 | 43.32 | 385,059 | +0.29(+0.68%) |
May 24, 2012 | 43.44 | 43.64 | 42.42 | 43.02 | 394,585 | -0.37(-0.86%) |
May 23, 2012 | 42.96 | 43.52 | 41.64 | 43.39 | 516,704 | +0.11(+0.25%) |
May 22, 2012 | 43.84 | 44.12 | 42.95 | 43.29 | 586,580 | -0.50(-1.14%) |
May 21, 2012 | 42.68 | 43.80 | 42.43 | 43.79 | 541,613 | +1.17(+2.75%) |
May 18, 2012 | 43.10 | 43.22 | 42.44 | 42.61 | 682,529 | -0.30(-0.71%) |
May 17, 2012 | 43.47 | 43.78 | 42.90 | 42.92 | 698,389 | -0.51(-1.17%) |
May 16, 2012 | 43.55 | 44.34 | 43.35 | 43.42 | 790,508 | -0.03(-0.07%) |
May 15, 2012 | 44.15 | 44.45 | 43.14 | 43.45 | 849,478 | -0.66(-1.51%) |
May 14, 2012 | 44.61 | 44.61 | 43.82 | 44.12 | 862,847 | -1.06(-2.36%) |
May 11, 2012 | 45.45 | 46.38 | 44.90 | 45.18 | 416,061 | -0.59(-1.28%) |
May 10, 2012 | 46.13 | 46.53 | 45.58 | 45.77 | 839,859 | +0.26(+0.58%) |
May 09, 2012 | 46.08 | 46.40 | 45.44 | 45.51 | 1,177,692 | -1.27(-2.71%) |
May 08, 2012 | 46.68 | 46.84 | 45.63 | 46.77 | 810,033 | -0.39(-0.83%) |
May 07, 2012 | 47.23 | 47.51 | 46.39 | 47.16 | 523,762 | -0.27(-0.57%) |
May 04, 2012 | 47.53 | 47.72 | 46.74 | 47.43 | 941,594 | -0.72(-1.50%) |
May 03, 2012 | 49.85 | 50.08 | 47.95 | 48.15 | 865,369 | -1.62(-3.25%) |
May 02, 2012 | 50.74 | 50.83 | 49.57 | 49.77 | 1,118,878 | -1.66(-3.22%) |