Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.06 | 61.08 | 58.44 | 58.62 | 103,053 | -2.10(-3.46%) |
Jul 30, 2012 | 62.34 | 62.94 | 60.30 | 60.72 | 84,005 | -1.74(-2.79%) |
Jul 27, 2012 | 60.78 | 63.12 | 59.76 | 62.46 | 87,179 | +2.16(+3.58%) |
Jul 26, 2012 | 60.48 | 61.20 | 58.38 | 60.30 | 88,657 | +1.68(+2.87%) |
Jul 25, 2012 | 59.10 | 59.64 | 57.72 | 58.62 | 46,905 | +0.18(+0.31%) |
Jul 24, 2012 | 60.90 | 61.14 | 57.48 | 58.44 | 85,250 | -2.34(-3.85%) |
Jul 23, 2012 | 60.84 | 61.80 | 58.98 | 60.78 | 74,051 | -2.10(-3.34%) |
Jul 20, 2012 | 62.70 | 63.30 | 61.44 | 62.88 | 125,369 | -0.30(-0.47%) |
Jul 19, 2012 | 60.66 | 63.90 | 60.42 | 63.18 | 155,601 | +3.06(+5.09%) |
Jul 18, 2012 | 58.14 | 60.60 | 57.66 | 60.12 | 138,340 | +1.62(+2.77%) |
Jul 17, 2012 | 57.48 | 58.74 | 55.80 | 58.50 | 114,332 | +1.44(+2.52%) |
Jul 16, 2012 | 55.56 | 57.48 | 55.20 | 57.06 | 71,333 | +1.02(+1.82%) |
Jul 13, 2012 | 54.60 | 56.16 | 54.42 | 56.04 | 66,795 | +1.98(+3.66%) |
Jul 12, 2012 | 54.36 | 54.72 | 51.84 | 54.06 | 142,129 | -1.32(-2.38%) |
Jul 11, 2012 | 55.14 | 56.04 | 54.60 | 55.38 | 70,875 | +0.18(+0.33%) |
Jul 10, 2012 | 56.46 | 57.99 | 54.78 | 55.20 | 98,397 | -1.38(-2.44%) |
Jul 09, 2012 | 56.40 | 57.30 | 55.50 | 56.58 | 60,683 | +0.00(+0.00%) |
Jul 06, 2012 | 56.28 | 57.42 | 56.16 | 56.58 | 73,342 | -0.72(-1.26%) |
Jul 05, 2012 | 57.42 | 58.20 | 55.98 | 57.30 | 95,691 | -0.24(-0.42%) |
Jul 03, 2012 | 55.92 | 57.90 | 55.92 | 57.54 | 96,862 | +1.56(+2.79%) |
Jul 02, 2012 | 56.40 | 56.70 | 54.90 | 55.98 | 105,851 | -0.06(-0.11%) |
Jun 29, 2012 | 55.98 | 56.40 | 54.78 | 56.04 | 119,197 | +2.04(+3.78%) |
Jun 28, 2012 | 53.40 | 55.38 | 52.68 | 54.00 | 94,019 | -0.18(-0.33%) |
Jun 27, 2012 | 52.86 | 54.60 | 52.62 | 54.18 | 151,918 | +1.32(+2.50%) |
Jun 26, 2012 | 52.32 | 53.70 | 51.36 | 52.86 | 126,209 | +0.78(+1.50%) |
Jun 25, 2012 | 52.62 | 53.57 | 50.76 | 52.08 | 203,542 | -2.22(-4.09%) |
Jun 22, 2012 | 55.20 | 55.50 | 53.22 | 54.30 | 156,321 | -0.06(-0.11%) |
Jun 21, 2012 | 56.88 | 56.88 | 53.58 | 54.36 | 232,719 | -2.64(-4.63%) |
Jun 20, 2012 | 59.34 | 59.70 | 56.52 | 57.00 | 112,335 | -2.04(-3.46%) |
Jun 19, 2012 | 56.10 | 59.94 | 56.10 | 59.04 | 250,404 | +3.72(+6.72%) |
Jun 18, 2012 | 54.42 | 56.28 | 53.76 | 55.32 | 210,833 | -1.14(-2.02%) |
Jun 15, 2012 | 57.18 | 57.48 | 56.10 | 56.46 | 220,886 | -0.72(-1.26%) |
Jun 14, 2012 | 58.44 | 59.22 | 56.40 | 57.18 | 239,922 | -1.38(-2.36%) |
Jun 13, 2012 | 60.84 | 61.02 | 58.08 | 58.56 | 187,340 | -2.34(-3.84%) |
Jun 12, 2012 | 60.54 | 61.14 | 58.56 | 60.90 | 157,874 | +1.14(+1.91%) |
Jun 11, 2012 | 63.00 | 63.54 | 59.76 | 59.76 | 123,021 | -2.46(-3.95%) |
Jun 08, 2012 | 61.62 | 62.34 | 59.46 | 62.22 | 284,181 | +0.12(+0.19%) |
Jun 07, 2012 | 67.32 | 67.44 | 61.74 | 62.10 | 239,682 | -3.30(-5.05%) |
Jun 06, 2012 | 63.54 | 66.30 | 63.48 | 65.40 | 203,817 | +2.70(+4.31%) |
Jun 05, 2012 | 59.40 | 63.12 | 59.40 | 62.70 | 205,638 | +2.70(+4.50%) |
Jun 04, 2012 | 62.46 | 62.94 | 59.04 | 60.00 | 385,054 | -2.10(-3.38%) |
Jun 01, 2012 | 61.26 | 62.46 | 60.84 | 62.10 | 364,535 | -1.80(-2.82%) |
May 31, 2012 | 64.86 | 65.57 | 61.39 | 63.90 | 234,090 | -0.96(-1.48%) |
May 30, 2012 | 66.42 | 66.42 | 64.20 | 64.86 | 134,701 | -2.94(-4.34%) |
May 29, 2012 | 66.30 | 68.88 | 65.82 | 67.80 | 93,380 | +2.34(+3.57%) |
May 25, 2012 | 66.06 | 66.12 | 63.90 | 65.46 | 106,578 | -0.54(-0.82%) |
May 24, 2012 | 67.86 | 67.86 | 64.34 | 66.00 | 117,923 | -1.56(-2.31%) |
May 23, 2012 | 64.68 | 67.86 | 62.88 | 67.56 | 172,635 | +1.56(+2.36%) |
May 22, 2012 | 67.38 | 68.82 | 65.34 | 66.00 | 208,203 | -1.02(-1.52%) |
May 21, 2012 | 62.88 | 67.50 | 62.28 | 67.02 | 179,406 | +4.44(+7.09%) |
May 18, 2012 | 64.20 | 65.22 | 62.10 | 62.58 | 269,668 | -1.62(-2.52%) |
May 17, 2012 | 70.56 | 70.80 | 63.93 | 64.20 | 360,491 | -6.48(-9.17%) |
May 16, 2012 | 71.70 | 73.32 | 70.62 | 70.68 | 205,454 | -0.48(-0.67%) |
May 15, 2012 | 72.36 | 73.38 | 70.68 | 71.16 | 306,074 | -1.38(-1.90%) |
May 14, 2012 | 74.46 | 74.70 | 72.12 | 72.54 | 180,741 | -3.36(-4.43%) |
May 11, 2012 | 73.86 | 77.70 | 72.42 | 75.90 | 197,712 | +1.44(+1.93%) |
May 10, 2012 | 78.18 | 80.76 | 73.86 | 74.46 | 438,332 | -5.28(-6.62%) |
May 09, 2012 | 78.54 | 81.06 | 74.70 | 79.74 | 272,981 | +2.16(+2.78%) |
May 08, 2012 | 76.02 | 78.60 | 72.78 | 77.58 | 288,973 | +0.48(+0.62%) |
May 07, 2012 | 76.74 | 78.06 | 75.72 | 77.10 | 132,020 | -0.42(-0.54%) |
May 04, 2012 | 80.58 | 80.58 | 76.26 | 77.52 | 334,552 | -4.20(-5.14%) |
May 03, 2012 | 84.78 | 88.38 | 81.00 | 81.72 | 345,868 | -3.48(-4.08%) |
May 02, 2012 | 82.14 | 85.86 | 82.02 | 85.20 | 205,367 | +2.28(+2.75%) |