Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 59.91 | 60.17 | 59.72 | 59.72 | 37,051 | -0.30(-0.50%) |
Jul 30, 2012 | 60.10 | 60.30 | 59.89 | 60.02 | 199,049 | -0.58(-0.96%) |
Jul 27, 2012 | 59.59 | 60.60 | 59.59 | 60.60 | 22,085 | +1.27(+2.14%) |
Jul 26, 2012 | 59.10 | 59.44 | 58.93 | 59.33 | 34,241 | +1.29(+2.23%) |
Jul 25, 2012 | 58.24 | 58.27 | 57.73 | 58.03 | 26,954 | +0.33(+0.56%) |
Jul 24, 2012 | 58.01 | 58.21 | 57.37 | 57.71 | 53,876 | -0.38(-0.65%) |
Jul 23, 2012 | 57.85 | 58.23 | 57.53 | 58.09 | 49,781 | -1.35(-2.27%) |
Jul 20, 2012 | 59.57 | 59.60 | 59.25 | 59.43 | 39,499 | -0.76(-1.26%) |
Jul 19, 2012 | 59.96 | 60.34 | 59.90 | 60.19 | 51,472 | +0.62(+1.03%) |
Jul 18, 2012 | 58.94 | 59.63 | 58.94 | 59.58 | 36,360 | +0.01(+0.01%) |
Jul 17, 2012 | 59.14 | 59.58 | 58.71 | 59.57 | 27,993 | +0.29(+0.48%) |
Jul 16, 2012 | 59.25 | 59.46 | 58.97 | 59.28 | 46,656 | -0.01(-0.01%) |
Jul 13, 2012 | 58.78 | 59.41 | 58.61 | 59.29 | 53,667 | +0.71(+1.21%) |
Jul 12, 2012 | 58.53 | 58.70 | 58.12 | 58.58 | 41,922 | -0.54(-0.92%) |
Jul 11, 2012 | 59.33 | 59.49 | 58.83 | 59.12 | 20,700 | +0.01(+0.01%) |
Jul 10, 2012 | 59.66 | 59.92 | 58.96 | 59.11 | 52,252 | -0.39(-0.65%) |
Jul 09, 2012 | 59.26 | 59.50 | 59.11 | 59.50 | 30,849 | -0.18(-0.30%) |
Jul 06, 2012 | 59.85 | 60.02 | 59.40 | 59.68 | 53,177 | -0.63(-1.05%) |
Jul 05, 2012 | 60.28 | 60.48 | 59.99 | 60.31 | 50,938 | -0.51(-0.84%) |
Jul 03, 2012 | 60.35 | 60.90 | 60.35 | 60.82 | 32,093 | +0.61(+1.01%) |
Jul 02, 2012 | 59.87 | 60.26 | 59.51 | 60.21 | 33,673 | +0.50(+0.84%) |
Jun 29, 2012 | 59.29 | 59.79 | 59.08 | 59.72 | 30,076 | +1.93(+3.34%) |
Jun 28, 2012 | 57.59 | 57.94 | 57.25 | 57.79 | 35,915 | -0.29(-0.51%) |
Jun 27, 2012 | 57.83 | 58.15 | 57.64 | 58.08 | 19,890 | +0.45(+0.79%) |
Jun 26, 2012 | 57.76 | 57.76 | 57.11 | 57.62 | 42,072 | +0.27(+0.47%) |
Jun 25, 2012 | 57.51 | 57.79 | 57.02 | 57.36 | 34,905 | -1.02(-1.74%) |
Jun 22, 2012 | 58.31 | 58.42 | 58.06 | 58.37 | 78,478 | +0.42(+0.72%) |
Jun 21, 2012 | 59.40 | 59.40 | 57.92 | 57.95 | 45,829 | -1.39(-2.34%) |
Jun 20, 2012 | 59.36 | 59.69 | 58.91 | 59.34 | 63,033 | +0.10(+0.16%) |
Jun 19, 2012 | 58.73 | 59.46 | 58.73 | 59.25 | 204,106 | +0.94(+1.61%) |
Jun 18, 2012 | 57.97 | 58.48 | 57.77 | 58.31 | 87,243 | +0.05(+0.09%) |
Jun 15, 2012 | 57.80 | 58.26 | 57.60 | 58.26 | 43,677 | +0.82(+1.43%) |
Jun 14, 2012 | 57.18 | 57.53 | 57.01 | 57.43 | 46,735 | +0.37(+0.66%) |
Jun 13, 2012 | 57.31 | 57.74 | 57.02 | 57.06 | 40,479 | -0.69(-1.19%) |
Jun 12, 2012 | 57.42 | 57.77 | 57.13 | 57.75 | 41,889 | +0.64(+1.12%) |
Jun 11, 2012 | 58.39 | 58.57 | 57.07 | 57.11 | 58,586 | -0.79(-1.37%) |
Jun 08, 2012 | 57.38 | 57.90 | 57.10 | 57.90 | 30,620 | -0.08(-0.14%) |
Jun 07, 2012 | 58.78 | 58.87 | 57.86 | 57.98 | 51,162 | +0.00(+0.00%) |
Jun 06, 2012 | 57.04 | 58.00 | 57.04 | 57.98 | 30,969 | +1.48(+2.62%) |
Jun 05, 2012 | 55.87 | 56.50 | 55.87 | 56.50 | 68,997 | +0.67(+1.20%) |
Jun 04, 2012 | 55.96 | 56.17 | 55.41 | 55.83 | 73,986 | -0.02(-0.04%) |
Jun 01, 2012 | 56.42 | 56.57 | 55.80 | 55.86 | 96,337 | -1.46(-2.55%) |
May 31, 2012 | 57.44 | 57.50 | 56.85 | 57.32 | 110,467 | +0.23(+0.40%) |
May 30, 2012 | 57.60 | 57.61 | 57.02 | 57.09 | 34,467 | -1.36(-2.32%) |
May 29, 2012 | 58.36 | 58.79 | 58.09 | 58.45 | 50,836 | +1.03(+1.79%) |
May 25, 2012 | 57.38 | 57.65 | 57.26 | 57.42 | 62,230 | -0.24(-0.42%) |
May 24, 2012 | 57.97 | 58.03 | 57.25 | 57.66 | 28,748 | -0.37(-0.63%) |
May 23, 2012 | 57.87 | 58.06 | 56.91 | 58.03 | 60,558 | -0.23(-0.40%) |
May 22, 2012 | 58.64 | 59.12 | 58.13 | 58.26 | 69,560 | -0.44(-0.75%) |
May 21, 2012 | 57.62 | 58.73 | 57.62 | 58.70 | 49,998 | +1.46(+2.55%) |
May 18, 2012 | 58.09 | 58.25 | 57.16 | 57.24 | 71,149 | -0.68(-1.18%) |
May 17, 2012 | 58.47 | 58.54 | 57.73 | 57.92 | 48,571 | -0.24(-0.41%) |
May 16, 2012 | 58.83 | 59.03 | 58.09 | 58.16 | 91,114 | -0.77(-1.31%) |
May 15, 2012 | 59.74 | 59.84 | 58.81 | 58.93 | 87,129 | -1.04(-1.74%) |
May 14, 2012 | 60.35 | 60.56 | 59.92 | 59.97 | 76,236 | -1.50(-2.44%) |
May 11, 2012 | 61.17 | 62.06 | 61.17 | 61.47 | 30,615 | -0.44(-0.71%) |
May 10, 2012 | 61.98 | 62.22 | 61.77 | 61.91 | 70,483 | +0.35(+0.57%) |
May 09, 2012 | 60.93 | 61.74 | 60.90 | 61.56 | 50,219 | -0.79(-1.27%) |
May 08, 2012 | 62.61 | 62.65 | 61.75 | 62.35 | 48,668 | -0.86(-1.36%) |
May 07, 2012 | 63.11 | 63.35 | 62.74 | 63.21 | 50,509 | +0.15(+0.23%) |
May 04, 2012 | 63.57 | 63.60 | 62.86 | 63.06 | 59,204 | -1.04(-1.63%) |
May 03, 2012 | 64.55 | 64.55 | 63.86 | 64.10 | 50,679 | -0.56(-0.86%) |
May 02, 2012 | 64.43 | 64.73 | 64.19 | 64.66 | 74,945 | -0.25(-0.38%) |