Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.13 | 62.89 | 60.47 | 61.68 | 152,437 | +0.30(+0.48%) |
Jul 30, 2012 | 62.66 | 63.08 | 60.69 | 61.38 | 309,532 | -2.33(-3.66%) |
Jul 27, 2012 | 62.02 | 64.72 | 61.67 | 63.71 | 173,303 | +1.98(+3.21%) |
Jul 26, 2012 | 60.27 | 61.90 | 60.03 | 61.73 | 200,122 | +2.77(+4.69%) |
Jul 25, 2012 | 61.51 | 61.73 | 58.34 | 58.96 | 388,323 | -2.20(-3.60%) |
Jul 24, 2012 | 62.17 | 62.75 | 60.31 | 61.16 | 154,551 | -0.61(-0.99%) |
Jul 23, 2012 | 61.42 | 62.22 | 60.97 | 61.77 | 201,751 | -0.84(-1.35%) |
Jul 20, 2012 | 62.04 | 63.49 | 61.75 | 62.62 | 253,425 | +0.34(+0.54%) |
Jul 19, 2012 | 62.32 | 62.91 | 61.98 | 62.28 | 198,888 | +0.37(+0.60%) |
Jul 18, 2012 | 60.35 | 62.62 | 59.99 | 61.90 | 187,894 | +1.17(+1.92%) |
Jul 17, 2012 | 60.99 | 61.27 | 59.83 | 60.74 | 191,293 | +0.05(+0.09%) |
Jul 16, 2012 | 61.02 | 61.28 | 59.99 | 60.68 | 131,657 | -0.37(-0.60%) |
Jul 13, 2012 | 60.91 | 61.36 | 59.89 | 61.05 | 110,065 | +0.53(+0.88%) |
Jul 12, 2012 | 59.77 | 61.13 | 59.08 | 60.52 | 170,561 | +0.29(+0.48%) |
Jul 11, 2012 | 59.95 | 60.40 | 59.21 | 60.23 | 225,983 | +0.52(+0.87%) |
Jul 10, 2012 | 60.71 | 60.89 | 59.46 | 59.71 | 261,563 | -0.31(-0.52%) |
Jul 09, 2012 | 60.02 | 60.61 | 59.04 | 60.02 | 157,537 | -0.07(-0.12%) |
Jul 06, 2012 | 60.17 | 60.60 | 59.28 | 60.09 | 222,567 | -1.00(-1.64%) |
Jul 05, 2012 | 58.65 | 61.28 | 58.04 | 61.09 | 323,468 | +1.94(+3.28%) |
Jul 03, 2012 | 57.36 | 59.25 | 57.04 | 59.15 | 194,759 | +1.78(+3.11%) |
Jul 02, 2012 | 56.46 | 57.38 | 56.12 | 57.37 | 285,867 | +0.91(+1.62%) |
Jun 29, 2012 | 58.53 | 58.71 | 56.27 | 56.46 | 397,139 | -0.76(-1.32%) |
Jun 28, 2012 | 53.45 | 58.30 | 53.45 | 57.21 | 577,023 | +3.38(+6.27%) |
Jun 27, 2012 | 50.25 | 55.31 | 50.25 | 53.84 | 774,726 | +4.89(+9.99%) |
Jun 26, 2012 | 49.51 | 49.81 | 48.85 | 48.95 | 347,927 | -0.48(-0.97%) |
Jun 25, 2012 | 48.93 | 49.71 | 48.70 | 49.43 | 229,569 | -0.55(-1.10%) |
Jun 22, 2012 | 50.41 | 50.65 | 49.37 | 49.98 | 216,295 | -0.10(-0.21%) |
Jun 21, 2012 | 50.24 | 50.49 | 49.39 | 50.08 | 186,394 | -0.25(-0.50%) |
Jun 20, 2012 | 50.65 | 50.91 | 50.10 | 50.33 | 75,684 | -0.47(-0.92%) |
Jun 19, 2012 | 49.92 | 51.25 | 49.92 | 50.80 | 175,051 | +1.27(+2.56%) |
Jun 18, 2012 | 48.05 | 49.88 | 48.05 | 49.53 | 166,455 | +1.10(+2.26%) |
Jun 15, 2012 | 48.31 | 49.09 | 47.77 | 48.44 | 348,658 | +0.38(+0.80%) |
Jun 14, 2012 | 48.53 | 48.96 | 47.99 | 48.05 | 161,811 | -0.32(-0.67%) |
Jun 13, 2012 | 50.00 | 50.12 | 48.07 | 48.38 | 179,773 | -1.51(-3.03%) |
Jun 12, 2012 | 48.77 | 50.08 | 48.23 | 49.89 | 107,570 | +1.55(+3.20%) |
Jun 11, 2012 | 51.45 | 51.45 | 48.25 | 48.34 | 115,870 | -2.38(-4.70%) |
Jun 08, 2012 | 49.97 | 50.86 | 49.58 | 50.72 | 99,123 | +0.51(+1.02%) |
Jun 07, 2012 | 50.66 | 51.15 | 50.05 | 50.21 | 132,614 | +0.24(+0.49%) |
Jun 06, 2012 | 48.14 | 50.19 | 48.02 | 49.97 | 147,811 | +2.42(+5.09%) |
Jun 05, 2012 | 47.37 | 48.07 | 46.18 | 47.55 | 168,108 | -0.25(-0.53%) |
Jun 04, 2012 | 47.96 | 48.27 | 46.57 | 47.80 | 161,822 | +0.16(+0.33%) |
Jun 01, 2012 | 46.92 | 48.20 | 45.83 | 47.64 | 147,154 | -0.77(-1.58%) |
May 31, 2012 | 48.65 | 48.85 | 47.47 | 48.41 | 102,227 | -0.34(-0.70%) |
May 30, 2012 | 49.53 | 49.65 | 48.54 | 48.75 | 46,823 | -1.48(-2.94%) |
May 29, 2012 | 49.87 | 50.78 | 49.73 | 50.23 | 53,320 | +0.96(+1.94%) |
May 25, 2012 | 49.77 | 49.88 | 48.92 | 49.27 | 61,328 | -0.37(-0.74%) |
May 24, 2012 | 50.10 | 50.55 | 48.67 | 49.64 | 76,570 | -0.36(-0.71%) |
May 23, 2012 | 48.38 | 50.03 | 47.92 | 49.99 | 118,316 | +0.98(+2.01%) |
May 22, 2012 | 50.59 | 50.59 | 48.69 | 49.01 | 207,836 | -1.25(-2.49%) |
May 21, 2012 | 48.97 | 50.47 | 48.89 | 50.26 | 122,606 | +2.20(+4.58%) |
May 18, 2012 | 47.83 | 48.65 | 46.09 | 48.06 | 403,235 | +0.31(+0.66%) |
May 17, 2012 | 52.48 | 52.71 | 47.61 | 47.75 | 303,541 | -5.01(-9.50%) |
May 16, 2012 | 52.80 | 53.84 | 52.52 | 52.76 | 165,678 | +0.25(+0.48%) |
May 15, 2012 | 53.30 | 53.46 | 52.29 | 52.51 | 155,518 | -0.70(-1.31%) |
May 14, 2012 | 53.17 | 53.73 | 52.82 | 53.20 | 108,645 | -0.76(-1.40%) |
May 11, 2012 | 53.14 | 54.65 | 52.89 | 53.96 | 121,401 | +0.20(+0.37%) |
May 10, 2012 | 54.71 | 54.81 | 53.36 | 53.76 | 133,921 | -0.26(-0.48%) |
May 09, 2012 | 53.46 | 54.74 | 52.53 | 54.02 | 114,180 | -0.10(-0.18%) |
May 08, 2012 | 53.64 | 54.16 | 52.20 | 54.12 | 166,128 | -0.12(-0.22%) |
May 07, 2012 | 54.39 | 54.91 | 53.98 | 54.24 | 140,517 | -0.34(-0.62%) |
May 04, 2012 | 55.77 | 55.98 | 54.44 | 54.58 | 170,225 | -1.80(-3.19%) |
May 03, 2012 | 57.64 | 57.77 | 56.26 | 56.37 | 187,456 | -1.09(-1.90%) |
May 02, 2012 | 57.19 | 57.84 | 56.88 | 57.47 | 182,136 | -0.03(-0.06%) |