Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 48.83 | 49.46 | 48.71 | 49.10 | 794,297 | +0.00(+0.00%) |
Jul 30, 2012 | 49.00 | 49.67 | 48.52 | 49.10 | 851,531 | +0.08(+0.17%) |
Jul 27, 2012 | 47.92 | 49.16 | 47.66 | 49.02 | 869,097 | +1.48(+3.10%) |
Jul 26, 2012 | 47.32 | 47.59 | 46.80 | 47.54 | 661,010 | +1.04(+2.23%) |
Jul 25, 2012 | 46.73 | 47.14 | 46.31 | 46.51 | 813,209 | +0.25(+0.55%) |
Jul 24, 2012 | 47.87 | 48.03 | 45.87 | 46.25 | 1,366,131 | -1.57(-3.28%) |
Jul 23, 2012 | 47.23 | 48.06 | 46.73 | 47.82 | 1,835,040 | -0.31(-0.65%) |
Jul 20, 2012 | 48.08 | 48.46 | 47.83 | 48.13 | 1,789,319 | -0.39(-0.80%) |
Jul 19, 2012 | 46.98 | 48.72 | 46.40 | 48.52 | 1,761,462 | +1.62(+3.45%) |
Jul 18, 2012 | 46.59 | 47.25 | 44.85 | 46.90 | 2,476,818 | -1.37(-2.83%) |
Jul 17, 2012 | 48.75 | 48.79 | 47.88 | 48.27 | 1,242,326 | -0.08(-0.16%) |
Jul 16, 2012 | 48.77 | 48.83 | 47.89 | 48.35 | 783,030 | -0.52(-1.07%) |
Jul 13, 2012 | 48.17 | 49.04 | 48.17 | 48.87 | 839,297 | +1.19(+2.49%) |
Jul 12, 2012 | 48.12 | 48.12 | 46.95 | 47.68 | 947,938 | -0.65(-1.34%) |
Jul 11, 2012 | 49.75 | 49.80 | 48.02 | 48.33 | 966,265 | -1.33(-2.68%) |
Jul 10, 2012 | 50.64 | 50.96 | 49.26 | 49.66 | 662,208 | -0.48(-0.96%) |
Jul 09, 2012 | 50.62 | 50.69 | 49.71 | 50.14 | 474,667 | -0.46(-0.90%) |
Jul 06, 2012 | 51.16 | 51.51 | 50.36 | 50.60 | 766,142 | -1.33(-2.57%) |
Jul 05, 2012 | 51.99 | 52.58 | 51.75 | 51.93 | 547,914 | -0.28(-0.53%) |
Jul 03, 2012 | 50.84 | 52.45 | 50.80 | 52.21 | 377,897 | +1.44(+2.84%) |
Jul 02, 2012 | 50.56 | 50.83 | 49.77 | 50.77 | 716,844 | +0.46(+0.92%) |
Jun 29, 2012 | 50.22 | 50.50 | 49.88 | 50.30 | 953,011 | +1.48(+3.02%) |
Jun 28, 2012 | 48.13 | 48.88 | 48.13 | 48.83 | 1,025,980 | +0.12(+0.24%) |
Jun 27, 2012 | 49.48 | 49.75 | 48.50 | 48.71 | 992,990 | -0.61(-1.23%) |
Jun 26, 2012 | 48.81 | 49.76 | 48.49 | 49.32 | 762,095 | +0.65(+1.33%) |
Jun 25, 2012 | 48.67 | 48.82 | 47.84 | 48.67 | 1,135,707 | -0.88(-1.77%) |
Jun 22, 2012 | 50.04 | 50.12 | 48.97 | 49.54 | 1,616,950 | -0.26(-0.52%) |
Jun 21, 2012 | 52.07 | 52.21 | 49.48 | 49.80 | 923,770 | -2.34(-4.48%) |
Jun 20, 2012 | 52.08 | 52.79 | 51.74 | 52.14 | 838,752 | +0.06(+0.11%) |
Jun 19, 2012 | 51.20 | 52.32 | 51.20 | 52.08 | 553,091 | +1.21(+2.37%) |
Jun 18, 2012 | 49.72 | 50.94 | 49.39 | 50.88 | 680,672 | +0.88(+1.75%) |
Jun 15, 2012 | 49.23 | 50.13 | 49.12 | 50.00 | 851,192 | +1.14(+2.33%) |
Jun 14, 2012 | 48.70 | 49.21 | 48.23 | 48.86 | 1,480,026 | +0.16(+0.33%) |
Jun 13, 2012 | 49.98 | 50.15 | 48.55 | 48.70 | 834,907 | -1.48(-2.96%) |
Jun 12, 2012 | 49.70 | 50.25 | 49.37 | 50.18 | 620,705 | +0.87(+1.76%) |
Jun 11, 2012 | 51.87 | 51.92 | 49.23 | 49.32 | 761,597 | -1.82(-3.55%) |
Jun 08, 2012 | 50.55 | 51.20 | 49.84 | 51.13 | 666,392 | +0.41(+0.81%) |
Jun 07, 2012 | 51.70 | 52.92 | 50.65 | 50.72 | 954,809 | -0.14(-0.28%) |
Jun 06, 2012 | 50.25 | 51.45 | 50.25 | 50.87 | 812,041 | +0.95(+1.90%) |
Jun 05, 2012 | 48.07 | 50.20 | 48.07 | 49.92 | 1,240,764 | +1.78(+3.70%) |
Jun 04, 2012 | 48.12 | 48.47 | 46.96 | 48.13 | 1,189,679 | +0.30(+0.63%) |
Jun 01, 2012 | 48.93 | 49.60 | 47.66 | 47.83 | 1,666,090 | -3.19(-6.26%) |
May 31, 2012 | 51.28 | 51.35 | 49.84 | 51.02 | 4,486,329 | -0.07(-0.13%) |
May 30, 2012 | 52.73 | 52.99 | 51.03 | 51.09 | 1,130,063 | -2.44(-4.55%) |
May 29, 2012 | 52.41 | 53.78 | 52.40 | 53.53 | 1,772,100 | +1.89(+3.66%) |
May 25, 2012 | 51.33 | 51.87 | 50.78 | 51.64 | 1,099,034 | +0.79(+1.55%) |
May 24, 2012 | 50.81 | 51.34 | 49.90 | 50.85 | 1,081,874 | +0.33(+0.65%) |
May 23, 2012 | 49.57 | 50.60 | 48.65 | 50.52 | 1,966,812 | +0.45(+0.89%) |
May 22, 2012 | 51.57 | 51.82 | 49.68 | 50.08 | 2,136,759 | -1.78(-3.44%) |
May 21, 2012 | 49.93 | 52.16 | 49.50 | 51.86 | 1,955,059 | +2.01(+4.03%) |
May 18, 2012 | 50.68 | 50.97 | 49.72 | 49.85 | 1,786,144 | -0.57(-1.13%) |
May 17, 2012 | 52.74 | 52.93 | 50.38 | 50.42 | 1,496,454 | -2.38(-4.51%) |
May 16, 2012 | 52.95 | 54.55 | 52.31 | 52.80 | 2,602,051 | +0.81(+1.55%) |
May 15, 2012 | 51.26 | 52.08 | 50.87 | 51.99 | 1,425,382 | +0.74(+1.44%) |
May 14, 2012 | 52.20 | 52.50 | 51.15 | 51.25 | 926,004 | -1.94(-3.65%) |
May 11, 2012 | 52.27 | 53.61 | 52.17 | 53.19 | 568,193 | +0.32(+0.60%) |
May 10, 2012 | 53.25 | 53.50 | 52.69 | 52.87 | 646,896 | +0.24(+0.46%) |
May 09, 2012 | 52.12 | 52.82 | 51.08 | 52.63 | 1,317,859 | -0.54(-1.01%) |
May 08, 2012 | 53.50 | 53.58 | 52.50 | 53.17 | 935,651 | -0.84(-1.56%) |
May 07, 2012 | 53.16 | 54.50 | 53.08 | 54.01 | 763,210 | +0.50(+0.93%) |
May 04, 2012 | 54.63 | 54.68 | 53.23 | 53.51 | 576,405 | -1.55(-2.81%) |
May 03, 2012 | 55.53 | 55.78 | 54.88 | 55.06 | 598,069 | -0.47(-0.85%) |
May 02, 2012 | 55.31 | 55.77 | 54.90 | 55.53 | 720,980 | -0.01(-0.02%) |