Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.96 | 48.67 | 47.17 | 48.07 | 553,970 | +0.02(+0.04%) |
Jul 30, 2012 | 48.52 | 48.91 | 47.94 | 48.05 | 476,035 | -0.45(-0.93%) |
Jul 27, 2012 | 48.50 | 49.38 | 46.96 | 48.50 | 564,388 | +0.67(+1.40%) |
Jul 26, 2012 | 46.96 | 48.01 | 46.72 | 47.83 | 455,283 | +1.66(+3.60%) |
Jul 25, 2012 | 46.34 | 46.34 | 45.21 | 46.17 | 208,705 | +0.18(+0.39%) |
Jul 24, 2012 | 46.76 | 47.07 | 45.52 | 45.99 | 295,883 | -0.69(-1.48%) |
Jul 23, 2012 | 46.50 | 47.03 | 45.84 | 46.68 | 246,904 | -1.06(-2.22%) |
Jul 20, 2012 | 48.10 | 48.38 | 47.50 | 47.74 | 306,769 | -1.18(-2.41%) |
Jul 19, 2012 | 48.95 | 49.48 | 48.50 | 48.92 | 417,180 | +0.36(+0.74%) |
Jul 18, 2012 | 48.74 | 49.50 | 48.41 | 48.56 | 671,638 | -0.14(-0.29%) |
Jul 17, 2012 | 47.86 | 49.22 | 47.47 | 48.70 | 841,726 | +1.41(+2.98%) |
Jul 16, 2012 | 46.18 | 48.50 | 46.03 | 47.29 | 751,991 | +0.93(+2.01%) |
Jul 13, 2012 | 45.46 | 46.52 | 44.52 | 46.36 | 562,205 | +1.14(+2.52%) |
Jul 12, 2012 | 44.79 | 45.67 | 43.92 | 45.22 | 652,368 | +0.82(+1.85%) |
Jul 11, 2012 | 44.77 | 45.20 | 44.16 | 44.40 | 441,468 | -0.40(-0.89%) |
Jul 10, 2012 | 46.01 | 47.12 | 44.72 | 44.80 | 557,979 | -0.70(-1.54%) |
Jul 09, 2012 | 45.47 | 46.07 | 45.06 | 45.50 | 291,014 | -0.12(-0.26%) |
Jul 06, 2012 | 45.96 | 46.22 | 45.45 | 45.62 | 496,266 | -0.85(-1.83%) |
Jul 05, 2012 | 46.35 | 47.38 | 46.29 | 46.47 | 469,259 | +0.23(+0.50%) |
Jul 03, 2012 | 45.42 | 46.96 | 45.16 | 46.24 | 471,770 | +0.81(+1.78%) |
Jul 02, 2012 | 44.90 | 45.55 | 44.30 | 45.43 | 638,643 | +0.42(+0.93%) |
Jun 29, 2012 | 45.14 | 45.34 | 44.29 | 45.01 | 618,331 | +1.04(+2.37%) |
Jun 28, 2012 | 44.06 | 44.38 | 43.09 | 43.97 | 335,459 | -0.50(-1.12%) |
Jun 27, 2012 | 44.43 | 45.08 | 43.92 | 44.47 | 668,297 | +0.32(+0.72%) |
Jun 26, 2012 | 44.65 | 44.70 | 43.76 | 44.15 | 631,787 | -0.35(-0.79%) |
Jun 25, 2012 | 44.98 | 45.41 | 44.26 | 44.50 | 874,336 | -1.21(-2.65%) |
Jun 22, 2012 | 45.25 | 45.77 | 44.65 | 45.71 | 3,479,772 | +0.65(+1.44%) |
Jun 21, 2012 | 46.57 | 46.87 | 44.71 | 45.06 | 956,274 | -0.97(-2.11%) |
Jun 20, 2012 | 46.53 | 46.53 | 45.84 | 46.03 | 719,981 | -0.32(-0.69%) |
Jun 19, 2012 | 45.62 | 46.85 | 45.62 | 46.35 | 773,698 | +0.71(+1.56%) |
Jun 18, 2012 | 44.34 | 46.02 | 43.92 | 45.64 | 960,294 | +1.19(+2.68%) |
Jun 15, 2012 | 43.01 | 44.85 | 42.84 | 44.45 | 1,013,688 | +1.39(+3.23%) |
Jun 14, 2012 | 42.29 | 43.23 | 41.76 | 43.06 | 615,045 | +0.69(+1.63%) |
Jun 13, 2012 | 42.11 | 43.35 | 41.91 | 42.37 | 843,268 | +0.28(+0.67%) |
Jun 12, 2012 | 41.29 | 42.27 | 40.38 | 42.09 | 752,835 | +0.86(+2.09%) |
Jun 11, 2012 | 43.26 | 43.80 | 41.19 | 41.23 | 772,699 | -2.09(-4.82%) |
Jun 08, 2012 | 42.19 | 43.42 | 41.51 | 43.32 | 679,694 | +1.03(+2.44%) |
Jun 07, 2012 | 44.11 | 44.39 | 41.98 | 42.29 | 940,829 | -1.41(-3.23%) |
Jun 06, 2012 | 43.24 | 43.94 | 43.11 | 43.70 | 659,312 | +0.70(+1.63%) |
Jun 05, 2012 | 42.04 | 43.39 | 41.48 | 43.00 | 620,450 | +0.73(+1.73%) |
Jun 04, 2012 | 42.24 | 42.79 | 41.10 | 42.27 | 632,035 | +0.17(+0.40%) |
Jun 01, 2012 | 42.64 | 42.86 | 41.82 | 42.10 | 904,493 | -1.10(-2.55%) |
May 31, 2012 | 44.90 | 44.90 | 43.04 | 43.20 | 1,364,383 | -1.52(-3.40%) |
May 30, 2012 | 45.63 | 45.83 | 44.20 | 44.72 | 909,498 | -1.35(-2.93%) |
May 29, 2012 | 46.18 | 46.83 | 45.60 | 46.07 | 727,507 | +0.21(+0.46%) |
May 25, 2012 | 44.75 | 46.15 | 44.24 | 45.86 | 924,028 | +0.94(+2.09%) |
May 24, 2012 | 44.00 | 45.12 | 43.78 | 44.92 | 672,775 | +1.06(+2.42%) |
May 23, 2012 | 43.96 | 44.45 | 42.75 | 43.86 | 1,122,802 | +0.20(+0.46%) |
May 22, 2012 | 43.57 | 44.33 | 43.01 | 43.66 | 1,015,639 | -0.13(-0.30%) |
May 21, 2012 | 42.32 | 43.99 | 42.32 | 43.79 | 917,608 | +1.36(+3.21%) |
May 18, 2012 | 43.02 | 43.36 | 42.14 | 42.43 | 1,256,296 | -0.71(-1.65%) |
May 17, 2012 | 45.31 | 45.32 | 42.93 | 43.14 | 1,107,201 | -2.05(-4.54%) |
May 16, 2012 | 45.43 | 46.41 | 45.00 | 45.19 | 592,719 | -0.03(-0.07%) |
May 15, 2012 | 47.60 | 47.81 | 44.92 | 45.22 | 1,444,909 | -2.65(-5.54%) |
May 14, 2012 | 50.45 | 50.58 | 47.52 | 47.87 | 1,024,766 | -2.58(-5.11%) |
May 11, 2012 | 49.43 | 51.02 | 49.12 | 50.45 | 689,077 | +0.46(+0.92%) |
May 10, 2012 | 49.50 | 50.00 | 48.67 | 49.99 | 795,456 | +0.42(+0.85%) |
May 09, 2012 | 50.00 | 50.00 | 47.17 | 49.57 | 1,376,237 | -0.80(-1.59%) |
May 08, 2012 | 50.95 | 50.95 | 48.06 | 50.37 | 1,018,287 | -0.40(-0.79%) |
May 07, 2012 | 50.69 | 51.00 | 49.81 | 50.77 | 512,660 | -0.02(-0.04%) |
May 04, 2012 | 51.29 | 51.75 | 50.77 | 50.79 | 444,514 | -0.86(-1.67%) |
May 03, 2012 | 51.98 | 52.99 | 51.01 | 51.65 | 614,479 | +0.14(+0.27%) |
May 02, 2012 | 50.88 | 51.57 | 50.54 | 51.51 | 724,020 | +0.51(+1.00%) |