Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 56.55 | 57.11 | 55.36 | 55.42 | 337,485 | -1.42(-2.49%) |
Jul 30, 2012 | 57.59 | 57.91 | 56.60 | 56.83 | 239,964 | -0.71(-1.23%) |
Jul 27, 2012 | 57.33 | 58.02 | 56.59 | 57.54 | 522,551 | +0.66(+1.16%) |
Jul 26, 2012 | 57.47 | 57.62 | 56.07 | 56.88 | 228,927 | +0.59(+1.05%) |
Jul 25, 2012 | 56.95 | 57.68 | 55.99 | 56.29 | 240,719 | -0.26(-0.46%) |
Jul 24, 2012 | 57.56 | 57.67 | 55.51 | 56.55 | 457,996 | -0.97(-1.68%) |
Jul 23, 2012 | 55.79 | 58.04 | 55.69 | 57.51 | 454,415 | +0.36(+0.64%) |
Jul 20, 2012 | 57.27 | 58.05 | 57.09 | 57.15 | 237,697 | -0.65(-1.13%) |
Jul 19, 2012 | 58.79 | 59.25 | 57.57 | 57.80 | 322,625 | -0.88(-1.50%) |
Jul 18, 2012 | 56.69 | 59.71 | 56.59 | 58.68 | 448,259 | +1.82(+3.20%) |
Jul 17, 2012 | 56.87 | 57.56 | 55.79 | 56.86 | 230,280 | +0.31(+0.54%) |
Jul 16, 2012 | 56.17 | 56.81 | 55.58 | 56.56 | 768,050 | +0.10(+0.17%) |
Jul 13, 2012 | 55.89 | 56.95 | 55.89 | 56.46 | 233,555 | +0.69(+1.23%) |
Jul 12, 2012 | 55.07 | 56.37 | 54.32 | 55.77 | 502,594 | +0.37(+0.67%) |
Jul 11, 2012 | 55.38 | 56.02 | 55.01 | 55.40 | 439,790 | +0.19(+0.35%) |
Jul 10, 2012 | 57.63 | 57.95 | 54.95 | 55.21 | 371,198 | -1.47(-2.59%) |
Jul 09, 2012 | 56.99 | 57.28 | 56.19 | 56.68 | 507,464 | -0.52(-0.90%) |
Jul 06, 2012 | 56.92 | 57.67 | 56.80 | 57.20 | 424,443 | -0.79(-1.37%) |
Jul 05, 2012 | 56.75 | 58.64 | 56.51 | 57.99 | 622,875 | +1.07(+1.88%) |
Jul 03, 2012 | 56.28 | 57.23 | 55.35 | 56.92 | 420,353 | +0.64(+1.14%) |
Jul 02, 2012 | 48.59 | 56.93 | 51.35 | 56.28 | 1,881,046 | +7.69(+15.83%) |
Jun 29, 2012 | 48.08 | 49.20 | 48.08 | 48.59 | 891,537 | +1.92(+4.11%) |
Jun 28, 2012 | 47.15 | 47.48 | 45.91 | 46.67 | 1,035,714 | -1.23(-2.57%) |
Jun 27, 2012 | 48.39 | 48.77 | 47.62 | 47.90 | 588,478 | -0.51(-1.04%) |
Jun 26, 2012 | 48.63 | 49.06 | 47.71 | 48.41 | 296,379 | +0.08(+0.16%) |
Jun 25, 2012 | 48.36 | 48.59 | 47.48 | 48.33 | 235,890 | -1.00(-2.03%) |
Jun 22, 2012 | 50.08 | 50.31 | 48.15 | 49.33 | 612,465 | -0.41(-0.83%) |
Jun 21, 2012 | 52.07 | 52.19 | 49.56 | 49.74 | 365,997 | -2.40(-4.59%) |
Jun 20, 2012 | 52.95 | 53.18 | 51.76 | 52.14 | 326,759 | -1.01(-1.90%) |
Jun 19, 2012 | 52.56 | 53.74 | 52.32 | 53.15 | 325,661 | +0.89(+1.70%) |
Jun 18, 2012 | 51.56 | 52.54 | 51.43 | 52.26 | 304,044 | +0.44(+0.85%) |
Jun 15, 2012 | 51.72 | 52.01 | 51.09 | 51.82 | 660,758 | +0.32(+0.63%) |
Jun 14, 2012 | 51.70 | 51.90 | 51.03 | 51.50 | 495,809 | -0.12(-0.24%) |
Jun 13, 2012 | 51.57 | 52.81 | 51.49 | 51.62 | 405,496 | -0.05(-0.09%) |
Jun 12, 2012 | 51.09 | 51.84 | 50.68 | 51.67 | 322,687 | +0.92(+1.81%) |
Jun 11, 2012 | 52.75 | 52.75 | 50.70 | 50.75 | 315,397 | -1.28(-2.46%) |
Jun 08, 2012 | 50.97 | 52.36 | 50.11 | 52.03 | 267,921 | +0.99(+1.94%) |
Jun 07, 2012 | 52.83 | 53.45 | 51.01 | 51.04 | 463,361 | -0.77(-1.49%) |
Jun 06, 2012 | 49.46 | 51.92 | 49.10 | 51.81 | 283,656 | +2.74(+5.58%) |
Jun 05, 2012 | 47.82 | 49.26 | 47.32 | 49.07 | 247,483 | +1.02(+2.13%) |
Jun 04, 2012 | 49.46 | 49.48 | 47.37 | 48.05 | 539,727 | -1.18(-2.40%) |
Jun 01, 2012 | 50.94 | 50.94 | 49.04 | 49.24 | 351,688 | -2.78(-5.34%) |
May 31, 2012 | 51.65 | 52.43 | 50.46 | 52.01 | 282,288 | +0.34(+0.66%) |
May 30, 2012 | 52.58 | 52.58 | 51.51 | 51.67 | 255,824 | -1.68(-3.15%) |
May 29, 2012 | 52.19 | 53.50 | 52.02 | 53.35 | 359,097 | +1.87(+3.63%) |
May 25, 2012 | 51.37 | 52.12 | 51.15 | 51.48 | 286,632 | +0.26(+0.50%) |
May 24, 2012 | 52.29 | 52.40 | 50.78 | 51.22 | 518,735 | -0.94(-1.79%) |
May 23, 2012 | 50.59 | 52.22 | 50.44 | 52.16 | 340,959 | +1.03(+2.02%) |
May 22, 2012 | 50.83 | 51.77 | 50.49 | 51.13 | 422,995 | +0.30(+0.58%) |
May 21, 2012 | 48.19 | 50.86 | 48.05 | 50.83 | 621,601 | +3.33(+7.01%) |
May 18, 2012 | 48.18 | 48.46 | 47.34 | 47.50 | 420,793 | -0.68(-1.41%) |
May 17, 2012 | 49.99 | 50.25 | 48.14 | 48.18 | 852,039 | -1.63(-3.28%) |
May 16, 2012 | 50.17 | 50.93 | 49.77 | 49.81 | 366,250 | -0.26(-0.51%) |
May 15, 2012 | 50.33 | 50.93 | 49.82 | 50.07 | 228,603 | -0.35(-0.70%) |
May 14, 2012 | 51.18 | 51.30 | 50.42 | 50.42 | 308,044 | -1.55(-2.98%) |
May 11, 2012 | 51.32 | 52.64 | 51.15 | 51.97 | 264,026 | +0.09(+0.17%) |
May 10, 2012 | 52.43 | 52.76 | 51.50 | 51.88 | 237,403 | -0.10(-0.18%) |
May 09, 2012 | 50.56 | 52.26 | 50.27 | 51.98 | 373,647 | +0.64(+1.25%) |
May 08, 2012 | 51.21 | 51.46 | 50.24 | 51.34 | 390,694 | -0.41(-0.79%) |
May 07, 2012 | 51.16 | 52.13 | 51.05 | 51.75 | 216,020 | +0.32(+0.63%) |
May 04, 2012 | 52.48 | 52.51 | 51.40 | 51.42 | 258,945 | -1.30(-2.46%) |
May 03, 2012 | 54.11 | 54.11 | 52.44 | 52.72 | 215,759 | -1.36(-2.52%) |
May 02, 2012 | 53.49 | 54.51 | 53.09 | 54.08 | 334,367 | -0.06(-0.11%) |