Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.07 | 48.18 | 46.45 | 47.50 | 401,489 | +0.22(+0.47%) |
Jul 30, 2012 | 47.51 | 47.69 | 46.95 | 47.28 | 384,980 | -0.32(-0.67%) |
Jul 27, 2012 | 45.48 | 48.08 | 45.48 | 47.60 | 376,988 | +2.38(+5.26%) |
Jul 26, 2012 | 47.09 | 47.46 | 44.31 | 45.22 | 506,469 | -0.09(-0.20%) |
Jul 25, 2012 | 46.00 | 46.53 | 45.04 | 45.31 | 413,264 | -0.17(-0.37%) |
Jul 24, 2012 | 45.37 | 45.69 | 44.94 | 45.47 | 540,380 | +0.19(+0.43%) |
Jul 23, 2012 | 44.94 | 45.77 | 44.48 | 45.28 | 293,748 | -0.68(-1.48%) |
Jul 20, 2012 | 45.78 | 46.04 | 44.99 | 45.96 | 318,598 | +0.02(+0.04%) |
Jul 19, 2012 | 45.04 | 46.09 | 44.75 | 45.94 | 358,608 | +1.19(+2.67%) |
Jul 18, 2012 | 44.18 | 45.06 | 43.83 | 44.75 | 277,608 | +0.56(+1.26%) |
Jul 17, 2012 | 44.18 | 44.56 | 43.46 | 44.19 | 238,865 | +0.31(+0.70%) |
Jul 16, 2012 | 43.84 | 44.36 | 43.50 | 43.88 | 181,904 | +0.05(+0.12%) |
Jul 13, 2012 | 43.56 | 44.41 | 43.50 | 43.83 | 228,505 | +0.37(+0.85%) |
Jul 12, 2012 | 42.87 | 43.80 | 42.29 | 43.46 | 247,835 | +0.30(+0.70%) |
Jul 11, 2012 | 42.95 | 43.32 | 42.62 | 43.16 | 210,173 | +0.39(+0.91%) |
Jul 10, 2012 | 43.05 | 43.55 | 42.50 | 42.77 | 171,112 | -0.19(-0.45%) |
Jul 09, 2012 | 42.97 | 43.15 | 42.64 | 42.97 | 229,265 | -0.21(-0.49%) |
Jul 06, 2012 | 42.66 | 43.28 | 42.66 | 43.18 | 279,582 | -0.21(-0.49%) |
Jul 05, 2012 | 41.98 | 43.72 | 41.86 | 43.39 | 417,915 | +1.23(+2.91%) |
Jul 03, 2012 | 40.84 | 42.28 | 40.63 | 42.16 | 214,453 | +1.28(+3.13%) |
Jul 02, 2012 | 40.31 | 40.88 | 39.75 | 40.88 | 343,639 | +0.57(+1.43%) |
Jun 29, 2012 | 40.70 | 40.76 | 39.76 | 40.31 | 362,820 | +0.57(+1.45%) |
Jun 28, 2012 | 39.02 | 39.76 | 38.80 | 39.73 | 463,045 | +0.28(+0.72%) |
Jun 27, 2012 | 39.29 | 39.66 | 38.84 | 39.45 | 345,590 | +0.31(+0.79%) |
Jun 26, 2012 | 40.00 | 40.39 | 38.56 | 39.14 | 729,467 | -0.82(-2.06%) |
Jun 25, 2012 | 40.33 | 40.87 | 39.90 | 39.96 | 463,099 | -1.18(-2.86%) |
Jun 22, 2012 | 41.78 | 41.84 | 41.07 | 41.14 | 395,785 | -0.25(-0.60%) |
Jun 21, 2012 | 43.27 | 43.38 | 41.09 | 41.38 | 574,707 | -1.86(-4.29%) |
Jun 20, 2012 | 44.27 | 44.27 | 42.79 | 43.24 | 496,011 | -0.90(-2.04%) |
Jun 19, 2012 | 43.42 | 44.73 | 43.35 | 44.14 | 281,690 | +0.95(+2.21%) |
Jun 18, 2012 | 43.15 | 43.47 | 42.59 | 43.19 | 172,368 | -0.46(-1.05%) |
Jun 15, 2012 | 43.42 | 43.72 | 42.86 | 43.65 | 277,412 | +0.37(+0.86%) |
Jun 14, 2012 | 42.76 | 43.83 | 42.56 | 43.27 | 151,542 | +0.54(+1.26%) |
Jun 13, 2012 | 44.03 | 44.03 | 42.54 | 42.74 | 269,659 | -1.49(-3.38%) |
Jun 12, 2012 | 43.73 | 44.63 | 43.35 | 44.23 | 572,849 | +0.74(+1.71%) |
Jun 11, 2012 | 44.70 | 45.52 | 43.32 | 43.49 | 635,039 | -1.14(-2.55%) |
Jun 08, 2012 | 44.69 | 45.26 | 44.10 | 44.63 | 167,500 | -0.19(-0.41%) |
Jun 07, 2012 | 48.11 | 48.11 | 44.76 | 44.81 | 682,755 | +0.04(+0.08%) |
Jun 06, 2012 | 43.35 | 44.87 | 43.19 | 44.78 | 235,990 | +1.89(+4.41%) |
Jun 05, 2012 | 42.53 | 43.19 | 42.33 | 42.89 | 288,957 | +0.24(+0.56%) |
Jun 04, 2012 | 42.47 | 43.12 | 40.91 | 42.65 | 541,597 | +0.17(+0.40%) |
Jun 01, 2012 | 45.14 | 46.03 | 42.34 | 42.48 | 514,426 | -3.79(-8.19%) |
May 31, 2012 | 45.47 | 46.51 | 44.58 | 46.27 | 446,777 | +0.87(+1.91%) |
May 30, 2012 | 46.52 | 46.52 | 44.99 | 45.40 | 355,416 | -1.71(-3.64%) |
May 29, 2012 | 45.96 | 47.15 | 45.39 | 47.12 | 403,562 | +1.53(+3.36%) |
May 25, 2012 | 45.70 | 45.98 | 45.07 | 45.59 | 223,255 | +0.03(+0.06%) |
May 24, 2012 | 46.15 | 46.27 | 45.22 | 45.56 | 232,925 | -0.69(-1.49%) |
May 23, 2012 | 45.22 | 46.47 | 45.13 | 46.25 | 162,261 | +0.76(+1.67%) |
May 22, 2012 | 45.92 | 46.83 | 45.17 | 45.49 | 326,740 | -0.57(-1.24%) |
May 21, 2012 | 45.96 | 46.87 | 45.11 | 46.06 | 382,573 | +1.47(+3.30%) |
May 18, 2012 | 44.27 | 45.33 | 43.84 | 44.59 | 320,801 | +0.31(+0.70%) |
May 17, 2012 | 45.33 | 45.48 | 44.05 | 44.28 | 524,556 | -1.13(-2.48%) |
May 16, 2012 | 46.15 | 46.70 | 45.32 | 45.41 | 361,528 | -0.51(-1.11%) |
May 15, 2012 | 45.96 | 46.52 | 45.65 | 45.92 | 205,273 | -0.02(-0.04%) |
May 14, 2012 | 46.92 | 47.06 | 45.81 | 45.94 | 320,921 | -1.59(-3.36%) |
May 11, 2012 | 47.08 | 48.51 | 46.86 | 47.53 | 347,612 | +0.01(+0.02%) |
May 10, 2012 | 47.37 | 47.98 | 46.87 | 47.52 | 402,334 | +0.60(+1.28%) |
May 09, 2012 | 45.19 | 47.29 | 45.19 | 46.92 | 585,034 | +0.86(+1.87%) |
May 08, 2012 | 47.30 | 47.52 | 45.73 | 46.06 | 489,128 | -1.37(-2.90%) |
May 07, 2012 | 49.17 | 49.17 | 46.72 | 47.44 | 467,862 | -0.50(-1.05%) |
May 04, 2012 | 48.86 | 49.70 | 47.85 | 47.94 | 389,504 | -1.35(-2.74%) |
May 03, 2012 | 50.19 | 50.47 | 48.56 | 49.29 | 442,454 | -0.87(-1.74%) |
May 02, 2012 | 50.04 | 50.57 | 49.30 | 50.16 | 500,275 | -0.03(-0.05%) |