Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.69 | 62.00 | 61.40 | 61.41 | 1,194,240 | -0.41(-0.66%) |
Jul 30, 2012 | 61.48 | 61.81 | 61.05 | 61.81 | 2,133,620 | +0.22(+0.36%) |
Jul 27, 2012 | 60.77 | 61.72 | 60.65 | 61.59 | 1,264,671 | +1.18(+1.95%) |
Jul 26, 2012 | 60.15 | 60.53 | 60.07 | 60.42 | 1,395,808 | +0.62(+1.04%) |
Jul 25, 2012 | 59.61 | 60.22 | 59.40 | 59.79 | 932,755 | +0.45(+0.75%) |
Jul 24, 2012 | 59.98 | 60.04 | 58.95 | 59.35 | 1,258,702 | -0.70(-1.16%) |
Jul 23, 2012 | 60.20 | 60.36 | 59.74 | 60.05 | 817,684 | -0.62(-1.02%) |
Jul 20, 2012 | 61.29 | 61.52 | 60.66 | 60.66 | 1,963,387 | -0.94(-1.53%) |
Jul 19, 2012 | 61.24 | 61.74 | 61.13 | 61.60 | 936,768 | +0.43(+0.70%) |
Jul 18, 2012 | 60.81 | 61.45 | 60.48 | 61.17 | 970,758 | +0.17(+0.28%) |
Jul 17, 2012 | 60.61 | 61.09 | 60.02 | 61.00 | 857,552 | +0.58(+0.97%) |
Jul 16, 2012 | 60.26 | 60.61 | 60.26 | 60.42 | 599,917 | +0.06(+0.09%) |
Jul 13, 2012 | 60.41 | 60.65 | 60.26 | 60.36 | 1,237,351 | +0.06(+0.09%) |
Jul 12, 2012 | 60.21 | 60.74 | 60.16 | 60.30 | 1,015,680 | -0.54(-0.88%) |
Jul 11, 2012 | 60.67 | 61.10 | 60.52 | 60.84 | 873,640 | +0.16(+0.27%) |
Jul 10, 2012 | 61.08 | 61.24 | 60.55 | 60.68 | 793,048 | -0.12(-0.20%) |
Jul 09, 2012 | 60.90 | 60.99 | 60.48 | 60.80 | 687,520 | -0.15(-0.24%) |
Jul 06, 2012 | 60.72 | 60.96 | 60.45 | 60.95 | 830,151 | -0.16(-0.27%) |
Jul 05, 2012 | 61.25 | 61.46 | 60.99 | 61.11 | 1,293,036 | -0.28(-0.46%) |
Jul 03, 2012 | 60.99 | 61.64 | 60.95 | 61.39 | 860,637 | +0.26(+0.42%) |
Jul 02, 2012 | 60.93 | 61.16 | 60.21 | 61.13 | 922,838 | +0.50(+0.83%) |
Jun 29, 2012 | 59.76 | 60.63 | 59.76 | 60.63 | 1,241,288 | +1.31(+2.20%) |
Jun 28, 2012 | 59.35 | 59.47 | 58.72 | 59.32 | 1,399,764 | -0.28(-0.46%) |
Jun 27, 2012 | 59.36 | 59.87 | 59.23 | 59.60 | 963,358 | +0.58(+0.98%) |
Jun 26, 2012 | 59.51 | 59.51 | 58.94 | 59.02 | 1,135,687 | -0.22(-0.37%) |
Jun 25, 2012 | 59.71 | 59.77 | 59.23 | 59.24 | 1,189,083 | -0.77(-1.28%) |
Jun 22, 2012 | 60.08 | 60.20 | 59.73 | 60.01 | 1,243,552 | +0.21(+0.35%) |
Jun 21, 2012 | 60.74 | 60.86 | 59.74 | 59.80 | 1,179,098 | -0.76(-1.26%) |
Jun 20, 2012 | 60.64 | 60.74 | 60.13 | 60.56 | 1,346,259 | -0.06(-0.11%) |
Jun 19, 2012 | 59.89 | 60.73 | 59.81 | 60.63 | 1,708,157 | +1.07(+1.80%) |
Jun 18, 2012 | 59.58 | 59.75 | 59.29 | 59.56 | 1,641,847 | -0.13(-0.22%) |
Jun 15, 2012 | 59.32 | 59.70 | 59.20 | 59.69 | 3,557,186 | +0.36(+0.62%) |
Jun 14, 2012 | 59.23 | 59.67 | 59.10 | 59.32 | 1,441,004 | +0.12(+0.21%) |
Jun 13, 2012 | 59.00 | 59.62 | 58.93 | 59.20 | 1,329,856 | +0.12(+0.21%) |
Jun 12, 2012 | 58.80 | 59.16 | 58.40 | 59.08 | 1,141,556 | +0.25(+0.43%) |
Jun 11, 2012 | 59.81 | 59.81 | 58.80 | 58.83 | 1,182,464 | -0.59(-1.00%) |
Jun 08, 2012 | 59.02 | 59.44 | 58.91 | 59.42 | 1,019,898 | +0.29(+0.49%) |
Jun 07, 2012 | 59.61 | 59.75 | 58.98 | 59.13 | 1,403,244 | +0.14(+0.23%) |
Jun 06, 2012 | 58.71 | 59.13 | 58.45 | 58.99 | 1,519,042 | +0.48(+0.82%) |
Jun 05, 2012 | 57.96 | 58.66 | 57.75 | 58.51 | 1,202,719 | +0.33(+0.57%) |
Jun 04, 2012 | 58.11 | 58.25 | 57.68 | 58.18 | 1,580,023 | -0.02(-0.03%) |
Jun 01, 2012 | 58.42 | 58.62 | 58.09 | 58.20 | 1,797,207 | -0.75(-1.27%) |
May 31, 2012 | 59.22 | 59.46 | 58.68 | 58.95 | 2,534,464 | -0.25(-0.42%) |
May 30, 2012 | 59.56 | 59.61 | 59.14 | 59.20 | 1,364,238 | -0.69(-1.14%) |
May 29, 2012 | 60.37 | 60.41 | 59.29 | 59.88 | 1,822,451 | -0.10(-0.17%) |
May 25, 2012 | 60.25 | 60.40 | 59.79 | 59.99 | 1,148,041 | -0.24(-0.40%) |
May 24, 2012 | 59.87 | 60.42 | 59.87 | 60.23 | 1,080,456 | +0.25(+0.42%) |
May 23, 2012 | 60.24 | 60.27 | 59.33 | 59.98 | 988,543 | -0.30(-0.49%) |
May 22, 2012 | 60.77 | 60.91 | 60.11 | 60.28 | 1,144,734 | -0.49(-0.81%) |
May 21, 2012 | 59.96 | 60.77 | 59.90 | 60.77 | 1,558,019 | +0.97(+1.62%) |
May 18, 2012 | 60.58 | 60.69 | 59.63 | 59.80 | 1,710,173 | -0.48(-0.80%) |
May 17, 2012 | 61.08 | 61.17 | 60.12 | 60.29 | 1,615,373 | -0.94(-1.54%) |
May 16, 2012 | 61.41 | 61.45 | 61.13 | 61.23 | 935,830 | -0.02(-0.04%) |
May 15, 2012 | 61.50 | 61.81 | 61.08 | 61.25 | 887,429 | -0.39(-0.64%) |
May 14, 2012 | 61.51 | 62.02 | 61.26 | 61.65 | 785,133 | -0.23(-0.36%) |
May 11, 2012 | 61.53 | 62.27 | 61.37 | 61.87 | 1,150,103 | +0.11(+0.18%) |
May 10, 2012 | 61.59 | 62.07 | 61.48 | 61.76 | 1,350,375 | +0.48(+0.79%) |
May 09, 2012 | 61.45 | 61.78 | 60.95 | 61.28 | 943,004 | -0.57(-0.93%) |
May 08, 2012 | 61.55 | 61.91 | 61.47 | 61.85 | 1,684,411 | +0.01(+0.01%) |
May 07, 2012 | 61.64 | 62.05 | 61.57 | 61.84 | 697,277 | +0.02(+0.04%) |
May 04, 2012 | 62.36 | 62.45 | 61.78 | 61.82 | 835,880 | -0.77(-1.24%) |
May 03, 2012 | 62.37 | 62.95 | 62.26 | 62.59 | 1,348,422 | +0.12(+0.19%) |
May 02, 2012 | 62.31 | 63.02 | 61.95 | 62.47 | 1,520,534 | +0.01(+0.01%) |