Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.70 | 52.89 | 52.06 | 52.08 | 1,337,407 | -0.76(-1.45%) |
Jul 30, 2012 | 52.41 | 52.98 | 52.41 | 52.84 | 2,678,440 | -0.67(-1.26%) |
Jul 27, 2012 | 52.61 | 53.69 | 52.49 | 53.52 | 2,334,031 | +1.24(+2.37%) |
Jul 26, 2012 | 51.64 | 52.46 | 51.57 | 52.28 | 2,633,971 | +1.92(+3.80%) |
Jul 25, 2012 | 50.80 | 50.96 | 50.06 | 50.36 | 1,278,202 | +0.35(+0.69%) |
Jul 24, 2012 | 50.75 | 50.84 | 49.48 | 50.02 | 3,195,170 | +0.64(+1.30%) |
Jul 23, 2012 | 48.50 | 49.54 | 47.86 | 49.37 | 2,203,491 | -1.20(-2.37%) |
Jul 20, 2012 | 50.80 | 51.05 | 50.46 | 50.57 | 1,735,534 | -0.82(-1.60%) |
Jul 19, 2012 | 51.45 | 51.68 | 51.22 | 51.40 | 2,305,949 | +0.17(+0.34%) |
Jul 18, 2012 | 49.71 | 51.96 | 49.71 | 51.22 | 5,759,513 | +1.13(+2.26%) |
Jul 17, 2012 | 49.56 | 50.16 | 49.00 | 50.09 | 3,930,508 | +0.81(+1.65%) |
Jul 16, 2012 | 49.28 | 49.56 | 49.03 | 49.28 | 1,841,194 | -0.50(-1.01%) |
Jul 13, 2012 | 48.40 | 49.93 | 48.40 | 49.78 | 4,528,547 | +1.78(+3.70%) |
Jul 12, 2012 | 48.66 | 48.90 | 47.23 | 48.00 | 13,599,195 | +1.37(+2.94%) |
Jul 11, 2012 | 46.32 | 47.06 | 46.30 | 46.63 | 3,643,703 | +0.96(+2.11%) |
Jul 10, 2012 | 45.92 | 46.18 | 45.49 | 45.67 | 3,396,950 | +0.05(+0.11%) |
Jul 09, 2012 | 45.49 | 45.65 | 45.03 | 45.62 | 2,250,160 | -0.21(-0.47%) |
Jul 06, 2012 | 46.61 | 46.79 | 45.54 | 45.83 | 3,694,177 | -2.52(-5.20%) |
Jul 05, 2012 | 47.96 | 48.71 | 47.76 | 48.35 | 2,831,015 | -1.57(-3.15%) |
Jul 03, 2012 | 49.37 | 49.92 | 49.25 | 49.92 | 700,085 | +0.58(+1.17%) |
Jul 02, 2012 | 48.79 | 49.36 | 48.79 | 49.34 | 2,184,899 | +0.55(+1.13%) |
Jun 29, 2012 | 48.15 | 48.94 | 47.99 | 48.79 | 2,183,465 | +2.58(+5.59%) |
Jun 28, 2012 | 46.08 | 46.26 | 45.66 | 46.21 | 2,204,999 | -0.82(-1.75%) |
Jun 27, 2012 | 46.72 | 47.09 | 46.46 | 47.03 | 1,076,639 | +0.58(+1.26%) |
Jun 26, 2012 | 46.23 | 46.62 | 46.10 | 46.45 | 1,334,494 | +0.19(+0.41%) |
Jun 25, 2012 | 46.24 | 46.40 | 45.95 | 46.26 | 1,841,456 | -1.13(-2.39%) |
Jun 22, 2012 | 47.55 | 47.57 | 47.05 | 47.39 | 1,642,304 | +0.07(+0.16%) |
Jun 21, 2012 | 49.06 | 49.14 | 47.29 | 47.32 | 1,644,609 | -2.24(-4.53%) |
Jun 20, 2012 | 49.54 | 49.88 | 49.27 | 49.56 | 1,094,618 | +0.10(+0.20%) |
Jun 19, 2012 | 49.26 | 49.83 | 49.17 | 49.46 | 2,210,509 | +1.10(+2.28%) |
Jun 18, 2012 | 48.15 | 48.59 | 47.97 | 48.36 | 985,637 | -0.03(-0.07%) |
Jun 15, 2012 | 47.95 | 48.45 | 47.71 | 48.40 | 884,587 | +0.95(+1.99%) |
Jun 14, 2012 | 47.30 | 47.49 | 46.95 | 47.45 | 1,278,610 | +0.12(+0.26%) |
Jun 13, 2012 | 47.31 | 47.94 | 46.98 | 47.33 | 1,343,289 | -0.08(-0.17%) |
Jun 12, 2012 | 47.09 | 47.46 | 46.31 | 47.41 | 1,268,535 | +0.47(+1.00%) |
Jun 11, 2012 | 48.25 | 48.28 | 46.89 | 46.94 | 2,027,343 | -0.16(-0.35%) |
Jun 08, 2012 | 46.36 | 47.16 | 46.21 | 47.11 | 1,278,792 | +0.42(+0.90%) |
Jun 07, 2012 | 47.71 | 47.79 | 46.65 | 46.69 | 1,562,181 | -0.60(-1.27%) |
Jun 06, 2012 | 45.77 | 47.29 | 46.03 | 47.29 | 3,770,025 | +1.51(+3.30%) |
Jun 05, 2012 | 45.13 | 45.84 | 45.13 | 45.77 | 2,530,347 | +0.23(+0.51%) |
Jun 04, 2012 | 45.37 | 45.70 | 45.07 | 45.54 | 1,691,725 | +0.14(+0.31%) |
Jun 01, 2012 | 45.77 | 46.14 | 45.18 | 45.40 | 2,717,409 | -1.71(-3.63%) |
May 31, 2012 | 47.71 | 47.74 | 46.57 | 47.11 | 4,228,921 | +0.46(+0.99%) |
May 30, 2012 | 46.96 | 47.06 | 46.56 | 46.65 | 2,222,937 | -1.20(-2.51%) |
May 29, 2012 | 48.27 | 48.48 | 47.53 | 47.85 | 1,543,844 | +0.95(+2.01%) |
May 25, 2012 | 46.92 | 47.36 | 46.86 | 46.91 | 1,674,576 | -0.52(-1.09%) |
May 24, 2012 | 48.10 | 48.17 | 47.20 | 47.43 | 2,221,845 | -0.90(-1.87%) |
May 23, 2012 | 48.11 | 48.47 | 47.46 | 48.33 | 2,774,836 | +0.09(+0.19%) |
May 22, 2012 | 48.83 | 49.12 | 47.85 | 48.24 | 3,624,619 | -0.08(-0.17%) |
May 21, 2012 | 47.95 | 48.45 | 47.59 | 48.32 | 1,905,131 | +1.35(+2.88%) |
May 18, 2012 | 48.12 | 48.13 | 46.83 | 46.97 | 3,449,768 | -1.07(-2.22%) |
May 17, 2012 | 48.72 | 48.83 | 48.03 | 48.04 | 1,585,673 | -0.38(-0.78%) |
May 16, 2012 | 48.97 | 49.23 | 48.33 | 48.42 | 1,812,190 | -0.37(-0.76%) |
May 15, 2012 | 49.31 | 49.71 | 48.71 | 48.78 | 2,468,736 | -1.08(-2.17%) |
May 14, 2012 | 49.74 | 50.41 | 49.62 | 49.87 | 2,255,178 | -0.57(-1.13%) |
May 11, 2012 | 49.84 | 50.77 | 49.74 | 50.44 | 2,690,203 | +0.84(+1.70%) |
May 10, 2012 | 50.19 | 50.26 | 49.43 | 49.60 | 3,050,046 | -0.32(-0.64%) |
May 09, 2012 | 49.29 | 50.10 | 49.08 | 49.92 | 2,272,577 | -0.07(-0.14%) |
May 08, 2012 | 49.96 | 50.17 | 49.19 | 49.99 | 2,099,971 | -0.67(-1.33%) |
May 07, 2012 | 50.26 | 50.70 | 50.08 | 50.66 | 4,493,484 | +0.17(+0.33%) |
May 04, 2012 | 50.96 | 51.21 | 50.31 | 50.49 | 1,752,755 | -1.41(-2.72%) |
May 03, 2012 | 52.28 | 52.65 | 51.76 | 51.91 | 3,998,904 | -0.93(-1.76%) |
May 02, 2012 | 52.85 | 53.02 | 52.39 | 52.84 | 1,629,087 | -0.47(-0.89%) |