Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.37 | 53.56 | 52.72 | 52.73 | 1,320,788 | -0.77(-1.45%) |
Jul 30, 2012 | 53.07 | 53.65 | 53.07 | 53.51 | 2,645,157 | -0.68(-1.26%) |
Jul 27, 2012 | 53.27 | 54.37 | 53.15 | 54.19 | 2,305,028 | +1.26(+2.37%) |
Jul 26, 2012 | 52.29 | 53.12 | 52.22 | 52.93 | 2,601,240 | +1.94(+3.80%) |
Jul 25, 2012 | 51.44 | 51.60 | 50.69 | 50.99 | 1,262,319 | +0.35(+0.69%) |
Jul 24, 2012 | 51.39 | 51.48 | 50.10 | 50.65 | 3,155,466 | +0.65(+1.30%) |
Jul 23, 2012 | 49.11 | 50.16 | 48.46 | 50.00 | 2,176,110 | -1.22(-2.37%) |
Jul 20, 2012 | 51.44 | 51.69 | 51.09 | 51.21 | 1,713,968 | -0.83(-1.60%) |
Jul 19, 2012 | 52.10 | 52.33 | 51.86 | 52.04 | 2,277,295 | +0.17(+0.34%) |
Jul 18, 2012 | 50.34 | 52.62 | 50.34 | 51.87 | 5,687,944 | +1.15(+2.26%) |
Jul 17, 2012 | 50.18 | 50.79 | 49.62 | 50.72 | 3,881,666 | +0.82(+1.65%) |
Jul 16, 2012 | 49.90 | 50.19 | 49.65 | 49.90 | 1,818,315 | -0.51(-1.01%) |
Jul 13, 2012 | 49.01 | 50.55 | 49.01 | 50.40 | 4,472,274 | +1.80(+3.70%) |
Jul 12, 2012 | 49.27 | 49.51 | 47.82 | 48.61 | 13,430,207 | +1.39(+2.94%) |
Jul 11, 2012 | 46.90 | 47.66 | 46.88 | 47.22 | 3,598,425 | +0.97(+2.11%) |
Jul 10, 2012 | 46.50 | 46.76 | 46.06 | 46.24 | 3,354,739 | +0.05(+0.11%) |
Jul 09, 2012 | 46.06 | 46.23 | 45.59 | 46.19 | 2,222,199 | -0.22(-0.47%) |
Jul 06, 2012 | 47.20 | 47.38 | 46.11 | 46.41 | 3,648,272 | -2.55(-5.20%) |
Jul 05, 2012 | 48.56 | 49.32 | 48.36 | 48.96 | 2,795,836 | -1.59(-3.15%) |
Jul 03, 2012 | 49.99 | 50.55 | 49.87 | 50.55 | 691,386 | +0.58(+1.17%) |
Jul 02, 2012 | 49.40 | 49.98 | 49.40 | 49.96 | 2,157,749 | +0.56(+1.13%) |
Jun 29, 2012 | 48.76 | 49.55 | 48.59 | 49.40 | 2,156,332 | +2.61(+5.59%) |
Jun 28, 2012 | 46.66 | 46.84 | 46.23 | 46.79 | 2,177,599 | -0.83(-1.75%) |
Jun 27, 2012 | 47.31 | 47.68 | 47.04 | 47.62 | 1,063,260 | +0.59(+1.26%) |
Jun 26, 2012 | 46.82 | 47.21 | 46.68 | 47.03 | 1,317,911 | +0.19(+0.41%) |
Jun 25, 2012 | 46.82 | 46.98 | 46.53 | 46.84 | 1,818,573 | -1.15(-2.39%) |
Jun 22, 2012 | 48.15 | 48.17 | 47.64 | 47.99 | 1,621,896 | +0.07(+0.16%) |
Jun 21, 2012 | 49.68 | 49.76 | 47.88 | 47.91 | 1,624,173 | -2.27(-4.53%) |
Jun 20, 2012 | 50.16 | 50.50 | 49.89 | 50.19 | 1,081,016 | +0.10(+0.20%) |
Jun 19, 2012 | 49.88 | 50.45 | 49.79 | 50.09 | 2,183,041 | +1.12(+2.28%) |
Jun 18, 2012 | 48.76 | 49.20 | 48.57 | 48.97 | 973,389 | -0.03(-0.07%) |
Jun 15, 2012 | 48.56 | 49.06 | 48.31 | 49.01 | 873,595 | +0.96(+1.99%) |
Jun 14, 2012 | 47.89 | 48.09 | 47.54 | 48.05 | 1,262,721 | +0.12(+0.26%) |
Jun 13, 2012 | 47.91 | 48.54 | 47.57 | 47.92 | 1,326,597 | -0.08(-0.17%) |
Jun 12, 2012 | 47.68 | 48.06 | 46.89 | 48.01 | 1,252,772 | +0.47(+1.00%) |
Jun 11, 2012 | 48.86 | 48.89 | 47.48 | 47.53 | 2,002,151 | -0.17(-0.35%) |
Jun 08, 2012 | 46.94 | 47.75 | 46.79 | 47.70 | 1,262,902 | +0.42(+0.90%) |
Jun 07, 2012 | 48.31 | 48.39 | 47.23 | 47.27 | 1,542,769 | -0.61(-1.27%) |
Jun 06, 2012 | 46.35 | 47.88 | 46.61 | 47.88 | 3,723,177 | +1.53(+3.30%) |
Jun 05, 2012 | 45.70 | 46.42 | 45.70 | 46.35 | 2,498,905 | +0.23(+0.51%) |
Jun 04, 2012 | 45.94 | 46.28 | 45.63 | 46.12 | 1,670,703 | +0.14(+0.31%) |
Jun 01, 2012 | 46.35 | 46.72 | 45.75 | 45.98 | 2,683,641 | -1.73(-3.63%) |
May 31, 2012 | 48.31 | 48.34 | 47.16 | 47.71 | 4,176,372 | +0.47(+0.99%) |
May 30, 2012 | 47.55 | 47.65 | 47.15 | 47.24 | 2,195,314 | -1.22(-2.51%) |
May 29, 2012 | 48.88 | 49.09 | 48.12 | 48.46 | 1,524,660 | +0.96(+2.01%) |
May 25, 2012 | 47.51 | 47.96 | 47.45 | 47.50 | 1,653,767 | -0.52(-1.09%) |
May 24, 2012 | 48.71 | 48.77 | 47.80 | 48.02 | 2,194,236 | -0.92(-1.87%) |
May 23, 2012 | 48.71 | 49.08 | 48.06 | 48.94 | 2,740,355 | +0.09(+0.19%) |
May 22, 2012 | 49.45 | 49.74 | 48.45 | 48.85 | 3,579,578 | -0.08(-0.17%) |
May 21, 2012 | 48.56 | 49.06 | 48.19 | 48.93 | 1,881,458 | +1.37(+2.88%) |
May 18, 2012 | 48.72 | 48.73 | 47.42 | 47.56 | 3,406,900 | -1.08(-2.22%) |
May 17, 2012 | 49.33 | 49.45 | 48.63 | 48.64 | 1,565,969 | -0.38(-0.78%) |
May 16, 2012 | 49.59 | 49.85 | 48.94 | 49.02 | 1,789,671 | -0.37(-0.76%) |
May 15, 2012 | 49.94 | 50.33 | 49.33 | 49.40 | 2,438,059 | -1.10(-2.17%) |
May 14, 2012 | 50.37 | 51.04 | 50.24 | 50.50 | 2,227,155 | -0.58(-1.13%) |
May 11, 2012 | 50.47 | 51.41 | 50.37 | 51.07 | 2,656,774 | +0.85(+1.70%) |
May 10, 2012 | 50.82 | 50.89 | 50.05 | 50.22 | 3,012,146 | -0.33(-0.64%) |
May 09, 2012 | 49.91 | 50.73 | 49.70 | 50.54 | 2,244,337 | -0.07(-0.14%) |
May 08, 2012 | 50.59 | 50.80 | 49.81 | 50.62 | 2,073,876 | -0.68(-1.33%) |
May 07, 2012 | 50.89 | 51.33 | 50.71 | 51.30 | 4,437,647 | +0.17(+0.33%) |
May 04, 2012 | 51.60 | 51.85 | 50.94 | 51.13 | 1,730,974 | -1.43(-2.72%) |
May 03, 2012 | 52.94 | 53.32 | 52.41 | 52.56 | 3,949,213 | -0.94(-1.76%) |
May 02, 2012 | 53.51 | 53.69 | 53.05 | 53.50 | 1,608,844 | -0.48(-0.89%) |