Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.69 | 53.87 | 53.28 | 53.33 | 70,260 | -0.36(-0.67%) |
Jul 30, 2012 | 53.67 | 53.97 | 53.21 | 53.69 | 65,963 | +0.05(+0.09%) |
Jul 27, 2012 | 52.95 | 53.74 | 52.95 | 53.64 | 40,022 | +0.73(+1.38%) |
Jul 26, 2012 | 52.85 | 52.96 | 52.11 | 52.91 | 91,369 | +0.58(+1.11%) |
Jul 25, 2012 | 51.52 | 52.68 | 50.19 | 52.33 | 110,887 | +1.13(+2.21%) |
Jul 24, 2012 | 51.48 | 51.48 | 50.76 | 51.20 | 140,830 | -0.14(-0.27%) |
Jul 23, 2012 | 50.92 | 51.71 | 50.92 | 51.34 | 44,215 | -0.25(-0.48%) |
Jul 20, 2012 | 52.13 | 52.13 | 51.29 | 51.59 | 68,017 | -0.89(-1.70%) |
Jul 19, 2012 | 52.64 | 52.73 | 52.33 | 52.48 | 51,484 | -0.11(-0.21%) |
Jul 18, 2012 | 52.22 | 52.94 | 51.85 | 52.59 | 61,472 | +0.21(+0.40%) |
Jul 17, 2012 | 52.17 | 53.35 | 51.75 | 52.38 | 212,812 | +0.72(+1.39%) |
Jul 16, 2012 | 52.52 | 52.79 | 50.77 | 51.66 | 111,642 | -0.81(-1.54%) |
Jul 13, 2012 | 51.97 | 52.98 | 51.97 | 52.47 | 65,969 | +0.62(+1.20%) |
Jul 12, 2012 | 52.23 | 52.46 | 51.69 | 51.85 | 106,418 | -0.56(-1.07%) |
Jul 11, 2012 | 52.46 | 52.77 | 52.04 | 52.41 | 45,714 | -0.11(-0.21%) |
Jul 10, 2012 | 53.50 | 53.68 | 52.48 | 52.52 | 39,660 | -0.64(-1.20%) |
Jul 09, 2012 | 53.18 | 53.41 | 52.78 | 53.16 | 87,823 | +0.02(+0.05%) |
Jul 06, 2012 | 52.82 | 53.23 | 52.39 | 53.13 | 42,662 | -0.02(-0.05%) |
Jul 05, 2012 | 53.04 | 53.37 | 52.67 | 53.16 | 49,484 | -0.08(-0.15%) |
Jul 03, 2012 | 53.40 | 53.45 | 53.03 | 53.24 | 56,586 | +0.05(+0.09%) |
Jul 02, 2012 | 52.01 | 53.28 | 52.01 | 53.19 | 134,456 | -0.19(-0.36%) |
Jun 29, 2012 | 53.91 | 53.91 | 53.02 | 53.38 | 97,443 | +0.07(+0.13%) |
Jun 28, 2012 | 53.89 | 54.00 | 53.05 | 53.31 | 77,446 | -0.77(-1.42%) |
Jun 27, 2012 | 53.95 | 54.11 | 53.63 | 54.08 | 64,344 | +0.31(+0.58%) |
Jun 26, 2012 | 53.60 | 53.87 | 53.41 | 53.77 | 58,603 | +0.40(+0.75%) |
Jun 25, 2012 | 52.35 | 53.86 | 51.95 | 53.37 | 113,356 | +0.87(+1.66%) |
Jun 22, 2012 | 51.20 | 52.52 | 51.20 | 52.50 | 434,981 | +1.14(+2.22%) |
Jun 21, 2012 | 52.63 | 52.92 | 51.24 | 51.36 | 51,712 | -1.14(-2.17%) |
Jun 20, 2012 | 52.80 | 53.36 | 52.48 | 52.50 | 35,218 | -0.55(-1.04%) |
Jun 19, 2012 | 51.87 | 53.08 | 51.82 | 53.05 | 282,683 | +1.15(+2.22%) |
Jun 18, 2012 | 51.56 | 52.06 | 51.10 | 51.90 | 61,695 | +0.25(+0.48%) |
Jun 15, 2012 | 51.22 | 51.84 | 51.22 | 51.65 | 104,866 | +0.23(+0.45%) |
Jun 14, 2012 | 51.25 | 51.88 | 51.12 | 51.42 | 46,633 | +0.34(+0.67%) |
Jun 13, 2012 | 50.72 | 51.51 | 50.72 | 51.08 | 40,555 | +0.23(+0.45%) |
Jun 12, 2012 | 50.37 | 50.86 | 50.00 | 50.85 | 88,504 | +0.75(+1.50%) |
Jun 11, 2012 | 51.35 | 51.47 | 50.09 | 50.10 | 103,240 | -1.21(-2.36%) |
Jun 08, 2012 | 51.65 | 52.28 | 51.23 | 51.31 | 57,593 | -0.51(-0.98%) |
Jun 07, 2012 | 52.36 | 52.94 | 51.65 | 51.82 | 50,683 | -0.06(-0.12%) |
Jun 06, 2012 | 50.60 | 51.92 | 50.41 | 51.88 | 50,245 | +1.34(+2.65%) |
Jun 05, 2012 | 49.72 | 50.59 | 49.72 | 50.54 | 42,282 | +0.57(+1.14%) |
Jun 04, 2012 | 50.66 | 51.08 | 49.76 | 49.97 | 72,030 | -0.69(-1.36%) |
Jun 01, 2012 | 50.57 | 51.26 | 50.57 | 50.66 | 46,440 | -0.79(-1.54%) |
May 31, 2012 | 51.52 | 51.83 | 50.23 | 51.45 | 60,119 | -0.13(-0.25%) |
May 30, 2012 | 51.82 | 52.45 | 51.57 | 51.58 | 27,051 | -0.66(-1.26%) |
May 29, 2012 | 52.09 | 52.40 | 51.74 | 52.24 | 44,414 | +0.23(+0.44%) |
May 25, 2012 | 51.67 | 52.38 | 51.67 | 52.01 | 43,205 | +0.22(+0.42%) |
May 24, 2012 | 51.25 | 51.83 | 51.02 | 51.79 | 192,880 | +0.41(+0.80%) |
May 23, 2012 | 51.32 | 51.87 | 50.87 | 51.38 | 41,627 | -0.29(-0.56%) |
May 22, 2012 | 52.40 | 52.70 | 51.20 | 51.67 | 86,028 | -0.72(-1.37%) |
May 21, 2012 | 52.85 | 52.90 | 52.00 | 52.39 | 94,573 | -0.11(-0.21%) |
May 18, 2012 | 52.90 | 53.30 | 51.76 | 52.50 | 178,166 | -0.55(-1.04%) |
May 17, 2012 | 53.26 | 53.57 | 52.97 | 53.05 | 53,202 | -0.29(-0.54%) |
May 16, 2012 | 53.68 | 53.91 | 53.13 | 53.34 | 45,413 | -0.31(-0.58%) |
May 15, 2012 | 53.51 | 53.98 | 53.41 | 53.65 | 44,288 | +0.04(+0.07%) |
May 14, 2012 | 53.17 | 53.89 | 53.00 | 53.61 | 55,762 | -0.20(-0.37%) |
May 11, 2012 | 53.50 | 53.96 | 52.12 | 53.81 | 84,870 | -0.12(-0.22%) |
May 10, 2012 | 53.00 | 53.93 | 52.91 | 53.93 | 238,560 | +1.04(+1.97%) |
May 09, 2012 | 52.30 | 53.00 | 52.29 | 52.89 | 137,215 | +0.05(+0.09%) |
May 08, 2012 | 52.19 | 52.85 | 52.07 | 52.84 | 59,920 | +0.30(+0.57%) |
May 07, 2012 | 51.70 | 52.59 | 51.37 | 52.54 | 46,222 | +0.61(+1.17%) |
May 04, 2012 | 52.28 | 52.34 | 51.72 | 51.93 | 56,618 | -0.54(-1.03%) |
May 03, 2012 | 52.58 | 52.79 | 52.33 | 52.47 | 54,303 | -0.29(-0.55%) |
May 02, 2012 | 51.86 | 52.78 | 51.54 | 52.76 | 56,938 | +0.49(+0.94%) |