Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 46.01 | 46.96 | 45.56 | 46.53 | 808,430 | +0.60(+1.30%) |
Jul 30, 2012 | 46.26 | 46.46 | 45.60 | 45.93 | 509,398 | -0.17(-0.38%) |
Jul 27, 2012 | 45.51 | 46.53 | 45.48 | 46.11 | 450,943 | +0.86(+1.90%) |
Jul 26, 2012 | 45.39 | 45.71 | 44.37 | 45.25 | 383,297 | +0.13(+0.28%) |
Jul 25, 2012 | 45.20 | 45.57 | 44.63 | 45.12 | 292,941 | -0.12(-0.26%) |
Jul 24, 2012 | 46.36 | 46.36 | 44.92 | 45.24 | 451,087 | -1.06(-2.29%) |
Jul 23, 2012 | 46.07 | 46.69 | 45.63 | 46.30 | 329,982 | -0.38(-0.82%) |
Jul 20, 2012 | 46.71 | 47.09 | 46.02 | 46.69 | 304,070 | -0.47(-0.99%) |
Jul 19, 2012 | 46.37 | 47.76 | 46.34 | 47.15 | 668,102 | +0.83(+1.80%) |
Jul 18, 2012 | 45.07 | 46.35 | 45.07 | 46.32 | 415,370 | +1.11(+2.45%) |
Jul 17, 2012 | 45.97 | 46.11 | 45.11 | 45.21 | 295,984 | -0.48(-1.04%) |
Jul 16, 2012 | 46.07 | 46.12 | 45.29 | 45.69 | 260,981 | -0.41(-0.89%) |
Jul 13, 2012 | 45.75 | 46.37 | 45.53 | 46.10 | 457,534 | +0.57(+1.25%) |
Jul 12, 2012 | 45.51 | 45.87 | 44.48 | 45.53 | 391,960 | -0.07(-0.16%) |
Jul 11, 2012 | 46.29 | 46.40 | 45.17 | 45.60 | 540,879 | -0.74(-1.60%) |
Jul 10, 2012 | 47.15 | 47.51 | 46.03 | 46.35 | 372,833 | -0.52(-1.11%) |
Jul 09, 2012 | 47.22 | 47.67 | 46.69 | 46.87 | 367,226 | -0.49(-1.03%) |
Jul 06, 2012 | 46.55 | 47.38 | 46.16 | 47.35 | 397,846 | +0.36(+0.76%) |
Jul 05, 2012 | 46.69 | 47.78 | 46.69 | 47.00 | 441,996 | +0.25(+0.53%) |
Jul 03, 2012 | 45.89 | 47.02 | 45.72 | 46.75 | 238,073 | +0.89(+1.94%) |
Jul 02, 2012 | 45.53 | 45.93 | 44.89 | 45.86 | 484,839 | +0.22(+0.48%) |
Jun 29, 2012 | 44.94 | 45.76 | 44.12 | 45.64 | 517,747 | +1.66(+3.77%) |
Jun 28, 2012 | 43.63 | 44.16 | 42.81 | 43.98 | 407,563 | +0.16(+0.36%) |
Jun 27, 2012 | 42.62 | 43.86 | 42.22 | 43.83 | 700,334 | +1.16(+2.73%) |
Jun 26, 2012 | 44.73 | 44.73 | 41.62 | 42.66 | 699,234 | +1.47(+3.58%) |
Jun 25, 2012 | 41.05 | 41.75 | 40.72 | 41.19 | 420,888 | -0.15(-0.35%) |
Jun 22, 2012 | 40.60 | 41.60 | 40.48 | 41.34 | 771,124 | +0.85(+2.10%) |
Jun 21, 2012 | 41.09 | 41.29 | 40.19 | 40.48 | 252,851 | -0.51(-1.25%) |
Jun 20, 2012 | 41.46 | 41.88 | 40.66 | 41.00 | 653,981 | -0.90(-2.14%) |
Jun 19, 2012 | 40.64 | 42.49 | 40.64 | 41.90 | 635,833 | +1.49(+3.70%) |
Jun 18, 2012 | 40.08 | 40.73 | 39.72 | 40.40 | 317,039 | +0.12(+0.30%) |
Jun 15, 2012 | 40.32 | 40.56 | 39.93 | 40.28 | 553,689 | -0.09(-0.23%) |
Jun 14, 2012 | 39.77 | 40.68 | 39.52 | 40.37 | 295,530 | +0.56(+1.40%) |
Jun 13, 2012 | 40.96 | 40.96 | 39.50 | 39.82 | 508,648 | -1.18(-2.88%) |
Jun 12, 2012 | 40.79 | 41.29 | 40.01 | 41.00 | 499,405 | +0.58(+1.43%) |
Jun 11, 2012 | 42.30 | 42.38 | 40.38 | 40.42 | 416,836 | -1.48(-3.54%) |
Jun 08, 2012 | 41.70 | 42.30 | 41.47 | 41.90 | 307,085 | +0.16(+0.40%) |
Jun 07, 2012 | 43.17 | 43.29 | 41.55 | 41.74 | 387,768 | -1.19(-2.77%) |
Jun 06, 2012 | 42.34 | 43.04 | 42.15 | 42.93 | 375,647 | +0.68(+1.60%) |
Jun 05, 2012 | 41.21 | 42.40 | 41.06 | 42.25 | 472,901 | +0.99(+2.40%) |
Jun 04, 2012 | 40.91 | 41.46 | 40.36 | 41.26 | 328,526 | +0.40(+0.99%) |
Jun 01, 2012 | 41.32 | 41.68 | 40.54 | 40.86 | 448,425 | -1.25(-2.96%) |
May 31, 2012 | 42.66 | 42.66 | 41.45 | 42.11 | 459,138 | -0.40(-0.95%) |
May 30, 2012 | 43.52 | 43.59 | 42.48 | 42.51 | 313,333 | -1.08(-2.48%) |
May 29, 2012 | 43.69 | 43.96 | 42.75 | 43.59 | 286,007 | -0.10(-0.23%) |
May 25, 2012 | 42.48 | 43.97 | 42.37 | 43.69 | 371,032 | +1.26(+2.98%) |
May 24, 2012 | 42.50 | 42.66 | 41.90 | 42.43 | 237,600 | -0.18(-0.43%) |
May 23, 2012 | 41.16 | 42.63 | 41.16 | 42.61 | 526,862 | +0.98(+2.35%) |
May 22, 2012 | 42.01 | 42.39 | 41.25 | 41.63 | 457,300 | -0.61(-1.45%) |
May 21, 2012 | 42.42 | 42.55 | 41.71 | 42.24 | 558,723 | -0.20(-0.47%) |
May 18, 2012 | 42.90 | 43.76 | 42.31 | 42.44 | 1,105,657 | -0.69(-1.59%) |
May 17, 2012 | 42.11 | 45.58 | 41.94 | 43.13 | 2,626,860 | +2.34(+5.75%) |
May 16, 2012 | 41.08 | 41.49 | 40.54 | 40.79 | 793,779 | -0.29(-0.71%) |
May 15, 2012 | 41.26 | 42.82 | 40.97 | 41.08 | 991,467 | -0.28(-0.69%) |
May 14, 2012 | 40.45 | 41.75 | 40.45 | 41.36 | 816,421 | +1.01(+2.50%) |
May 11, 2012 | 41.13 | 41.51 | 40.32 | 40.36 | 478,695 | -1.04(-2.50%) |
May 10, 2012 | 41.66 | 42.47 | 41.36 | 41.39 | 750,064 | -0.11(-0.26%) |
May 09, 2012 | 40.93 | 42.07 | 40.81 | 41.50 | 397,451 | +0.38(+0.94%) |
May 08, 2012 | 41.81 | 41.92 | 40.49 | 41.12 | 799,357 | -1.02(-2.41%) |
May 07, 2012 | 42.81 | 43.12 | 41.97 | 42.13 | 605,427 | -0.82(-1.92%) |
May 04, 2012 | 43.11 | 43.87 | 42.41 | 42.96 | 604,514 | -0.52(-1.20%) |
May 03, 2012 | 42.95 | 43.81 | 42.64 | 43.48 | 811,181 | +0.16(+0.38%) |
May 02, 2012 | 42.15 | 43.81 | 42.15 | 43.31 | 1,021,331 | +1.09(+2.58%) |