Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 57.33 | 57.48 | 57.07 | 57.07 | 1,036,170 | -0.32(-0.55%) |
Jul 30, 2012 | 57.39 | 57.67 | 57.21 | 57.38 | 2,319,508 | -0.06(-0.10%) |
Jul 27, 2012 | 56.67 | 57.58 | 56.55 | 57.44 | 1,752,020 | +1.11(+1.97%) |
Jul 26, 2012 | 56.30 | 56.47 | 55.98 | 56.33 | 1,381,038 | +0.84(+1.52%) |
Jul 25, 2012 | 55.61 | 55.74 | 55.21 | 55.48 | 1,600,896 | +0.01(+0.01%) |
Jul 24, 2012 | 56.04 | 56.05 | 55.11 | 55.48 | 1,390,290 | -0.50(-0.90%) |
Jul 23, 2012 | 55.73 | 56.14 | 55.48 | 55.98 | 1,722,443 | -0.62(-1.10%) |
Jul 20, 2012 | 56.83 | 56.88 | 56.55 | 56.60 | 1,267,202 | -0.52(-0.91%) |
Jul 19, 2012 | 57.15 | 57.33 | 56.93 | 57.12 | 1,260,717 | +0.10(+0.17%) |
Jul 18, 2012 | 56.46 | 57.18 | 56.44 | 57.03 | 2,433,784 | +0.41(+0.72%) |
Jul 17, 2012 | 56.48 | 56.72 | 55.85 | 56.62 | 2,434,755 | +0.37(+0.66%) |
Jul 16, 2012 | 56.27 | 56.41 | 56.01 | 56.25 | 826,552 | -0.14(-0.24%) |
Jul 13, 2012 | 55.63 | 56.44 | 55.61 | 56.39 | 2,759,792 | +0.87(+1.56%) |
Jul 12, 2012 | 55.40 | 55.73 | 55.05 | 55.52 | 1,806,869 | -0.22(-0.39%) |
Jul 11, 2012 | 55.81 | 55.96 | 55.44 | 55.74 | 1,052,546 | -0.04(-0.07%) |
Jul 10, 2012 | 56.57 | 56.67 | 55.58 | 55.78 | 1,521,310 | -0.50(-0.89%) |
Jul 09, 2012 | 56.33 | 56.40 | 56.04 | 56.28 | 1,376,363 | -0.14(-0.24%) |
Jul 06, 2012 | 56.44 | 56.52 | 56.12 | 56.42 | 2,578,621 | -0.54(-0.94%) |
Jul 05, 2012 | 56.99 | 57.21 | 56.72 | 56.95 | 1,389,768 | -0.24(-0.41%) |
Jul 03, 2012 | 56.78 | 57.21 | 56.69 | 57.19 | 1,597,971 | +0.46(+0.82%) |
Jul 02, 2012 | 56.71 | 56.78 | 56.31 | 56.73 | 1,931,547 | +0.15(+0.27%) |
Jun 29, 2012 | 56.16 | 56.57 | 55.98 | 56.57 | 2,474,667 | +1.44(+2.62%) |
Jun 28, 2012 | 54.88 | 55.18 | 54.47 | 55.13 | 1,560,499 | -0.11(-0.21%) |
Jun 27, 2012 | 54.87 | 55.32 | 54.85 | 55.24 | 3,326,885 | +0.53(+0.96%) |
Jun 26, 2012 | 54.59 | 54.89 | 54.28 | 54.71 | 2,655,945 | +0.26(+0.48%) |
Jun 25, 2012 | 54.77 | 54.79 | 54.25 | 54.45 | 3,850,702 | -0.90(-1.63%) |
Jun 22, 2012 | 55.20 | 55.46 | 54.99 | 55.36 | 1,508,502 | +0.44(+0.81%) |
Jun 21, 2012 | 56.24 | 56.30 | 54.86 | 54.91 | 2,145,535 | -1.27(-2.26%) |
Jun 20, 2012 | 56.30 | 56.47 | 55.79 | 56.18 | 2,186,069 | -0.10(-0.19%) |
Jun 19, 2012 | 56.01 | 56.52 | 55.92 | 56.29 | 1,809,173 | +0.59(+1.06%) |
Jun 18, 2012 | 55.36 | 55.83 | 55.18 | 55.70 | 2,217,097 | +0.16(+0.29%) |
Jun 15, 2012 | 55.14 | 55.60 | 55.10 | 55.54 | 4,627,693 | +0.57(+1.03%) |
Jun 14, 2012 | 54.51 | 55.17 | 54.37 | 54.97 | 2,028,746 | +0.57(+1.04%) |
Jun 13, 2012 | 54.63 | 54.98 | 54.24 | 54.41 | 1,878,498 | -0.40(-0.74%) |
Jun 12, 2012 | 54.31 | 54.85 | 54.08 | 54.81 | 1,640,141 | +0.59(+1.09%) |
Jun 11, 2012 | 55.44 | 55.49 | 54.14 | 54.22 | 1,782,690 | -0.77(-1.40%) |
Jun 08, 2012 | 54.38 | 54.99 | 54.20 | 54.99 | 1,333,447 | +0.48(+0.87%) |
Jun 07, 2012 | 55.22 | 55.24 | 54.45 | 54.51 | 3,672,391 | -0.06(-0.12%) |
Jun 06, 2012 | 53.75 | 54.58 | 53.71 | 54.58 | 1,945,628 | +1.24(+2.33%) |
Jun 05, 2012 | 52.81 | 53.42 | 52.77 | 53.33 | 2,376,157 | +0.40(+0.76%) |
Jun 04, 2012 | 53.01 | 53.20 | 52.44 | 52.93 | 3,817,632 | -0.05(-0.09%) |
Jun 01, 2012 | 53.49 | 53.68 | 52.95 | 52.98 | 3,570,438 | -1.40(-2.57%) |
May 31, 2012 | 54.52 | 54.78 | 53.90 | 54.37 | 2,106,438 | -0.14(-0.25%) |
May 30, 2012 | 54.91 | 54.94 | 54.41 | 54.51 | 1,191,656 | -0.87(-1.57%) |
May 29, 2012 | 55.12 | 55.47 | 54.96 | 55.38 | 2,763,110 | +0.66(+1.21%) |
May 25, 2012 | 54.86 | 54.98 | 54.58 | 54.72 | 857,894 | -0.13(-0.24%) |
May 24, 2012 | 54.91 | 54.97 | 54.37 | 54.85 | 1,477,931 | +0.11(+0.19%) |
May 23, 2012 | 54.29 | 54.83 | 53.75 | 54.74 | 2,200,501 | +0.10(+0.18%) |
May 22, 2012 | 54.72 | 55.12 | 54.33 | 54.65 | 2,362,408 | +0.02(+0.03%) |
May 21, 2012 | 53.80 | 54.63 | 53.67 | 54.63 | 2,690,010 | +0.99(+1.85%) |
May 18, 2012 | 54.28 | 54.41 | 53.54 | 53.64 | 5,375,128 | -0.45(-0.84%) |
May 17, 2012 | 55.04 | 55.12 | 54.09 | 54.09 | 3,094,912 | -0.95(-1.73%) |
May 16, 2012 | 55.52 | 55.78 | 55.03 | 55.04 | 2,344,647 | -0.26(-0.47%) |
May 15, 2012 | 55.56 | 55.88 | 55.19 | 55.30 | 1,467,306 | -0.30(-0.54%) |
May 14, 2012 | 55.73 | 55.98 | 55.50 | 55.60 | 2,020,007 | -0.64(-1.13%) |
May 11, 2012 | 56.00 | 56.72 | 55.98 | 56.24 | 1,331,655 | -0.15(-0.27%) |
May 10, 2012 | 56.68 | 56.71 | 56.26 | 56.39 | 3,625,687 | +0.15(+0.26%) |
May 09, 2012 | 55.96 | 56.59 | 55.71 | 56.25 | 2,714,229 | -0.34(-0.60%) |
May 08, 2012 | 56.48 | 56.67 | 55.84 | 56.59 | 2,363,884 | -0.21(-0.37%) |
May 07, 2012 | 56.60 | 56.98 | 56.53 | 56.80 | 1,369,012 | +0.04(+0.07%) |
May 04, 2012 | 57.40 | 57.44 | 56.72 | 56.76 | 2,194,123 | -0.96(-1.67%) |
May 03, 2012 | 58.25 | 58.27 | 57.58 | 57.72 | 1,773,906 | -0.51(-0.87%) |
May 02, 2012 | 58.04 | 58.27 | 57.81 | 58.23 | 1,738,156 | -0.13(-0.22%) |