Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.32 | 53.76 | 53.09 | 53.41 | 713,462 | -0.02(-0.04%) |
Jul 30, 2012 | 53.36 | 53.95 | 53.22 | 53.43 | 1,111,124 | -0.04(-0.07%) |
Jul 27, 2012 | 52.13 | 53.74 | 52.08 | 53.47 | 718,068 | +1.58(+3.04%) |
Jul 26, 2012 | 51.65 | 52.02 | 50.99 | 51.89 | 852,808 | +1.15(+2.27%) |
Jul 25, 2012 | 50.46 | 50.87 | 49.97 | 50.74 | 1,173,798 | +0.52(+1.04%) |
Jul 24, 2012 | 51.28 | 51.51 | 49.99 | 50.22 | 1,300,685 | -1.06(-2.07%) |
Jul 23, 2012 | 51.26 | 51.51 | 50.84 | 51.28 | 1,279,823 | -0.76(-1.46%) |
Jul 20, 2012 | 52.70 | 52.94 | 51.99 | 52.04 | 894,063 | -0.80(-1.51%) |
Jul 19, 2012 | 52.94 | 53.09 | 52.43 | 52.84 | 932,890 | +0.02(+0.04%) |
Jul 18, 2012 | 52.00 | 53.12 | 52.00 | 52.82 | 1,396,855 | +0.61(+1.17%) |
Jul 17, 2012 | 52.11 | 52.52 | 51.67 | 52.21 | 1,011,653 | +0.25(+0.48%) |
Jul 16, 2012 | 52.14 | 52.39 | 51.55 | 51.96 | 761,781 | -0.88(-1.67%) |
Jul 14, 2012 | 52.22 | 53.17 | 52.22 | 52.84 | 471,092 | +0.00(+0.00%) |
Jul 13, 2012 | 52.22 | 53.17 | 52.22 | 52.84 | 471,092 | +0.71(+1.36%) |
Jul 12, 2012 | 51.47 | 52.36 | 51.10 | 52.13 | 915,980 | +0.28(+0.54%) |
Jul 11, 2012 | 52.38 | 52.52 | 51.40 | 51.85 | 878,361 | -0.59(-1.13%) |
Jul 10, 2012 | 53.64 | 53.73 | 52.08 | 52.44 | 764,109 | -0.91(-1.71%) |
Jul 09, 2012 | 53.38 | 53.57 | 53.02 | 53.35 | 439,444 | -0.16(-0.30%) |
Jul 06, 2012 | 53.82 | 54.00 | 53.31 | 53.51 | 340,832 | -0.88(-1.62%) |
Jul 05, 2012 | 54.61 | 54.76 | 54.27 | 54.39 | 483,097 | -0.38(-0.69%) |
Jul 03, 2012 | 54.05 | 54.83 | 53.84 | 54.77 | 356,426 | +0.60(+1.11%) |
Jul 02, 2012 | 55.00 | 55.01 | 53.73 | 54.17 | 504,470 | -0.57(-1.04%) |
Jun 30, 2012 | 54.11 | 54.78 | 54.02 | 54.74 | 702,318 | -0.07(-0.13%) |
Jun 29, 2012 | 54.11 | 54.81 | 54.02 | 54.81 | 940,522 | +1.75(+3.30%) |
Jun 28, 2012 | 52.33 | 53.14 | 52.14 | 53.06 | 902,408 | +0.39(+0.74%) |
Jun 27, 2012 | 52.44 | 52.80 | 52.19 | 52.67 | 882,546 | +0.26(+0.50%) |
Jun 26, 2012 | 52.16 | 52.58 | 51.84 | 52.41 | 936,569 | +0.29(+0.56%) |
Jun 25, 2012 | 52.12 | 52.48 | 51.55 | 52.12 | 917,353 | -0.51(-0.97%) |
Jun 22, 2012 | 52.76 | 52.91 | 52.25 | 52.63 | 1,429,354 | +0.21(+0.40%) |
Jun 21, 2012 | 53.83 | 53.89 | 52.27 | 52.42 | 1,243,260 | -1.33(-2.47%) |
Jun 20, 2012 | 54.43 | 54.43 | 53.31 | 53.75 | 1,064,896 | -0.57(-1.05%) |
Jun 19, 2012 | 54.14 | 54.82 | 54.14 | 54.32 | 967,844 | +0.38(+0.70%) |
Jun 18, 2012 | 53.69 | 54.00 | 53.39 | 53.94 | 585,599 | +0.05(+0.09%) |
Jun 15, 2012 | 53.82 | 54.14 | 53.47 | 53.89 | 1,520,402 | +0.35(+0.65%) |
Jun 14, 2012 | 53.00 | 53.77 | 52.82 | 53.54 | 1,221,198 | +0.62(+1.17%) |
Jun 13, 2012 | 53.18 | 53.43 | 52.59 | 52.92 | 1,520,489 | -0.48(-0.90%) |
Jun 12, 2012 | 52.60 | 53.48 | 52.40 | 53.40 | 1,308,142 | +1.05(+2.01%) |
Jun 11, 2012 | 53.40 | 53.66 | 52.27 | 52.35 | 1,628,358 | -0.63(-1.19%) |
Jun 08, 2012 | 52.53 | 53.06 | 52.39 | 52.98 | 2,306,792 | +0.69(+1.32%) |
Jun 07, 2012 | 51.65 | 52.63 | 51.13 | 52.29 | 4,928,148 | -2.34(-4.28%) |
Jun 06, 2012 | 54.80 | 55.10 | 54.57 | 54.63 | 2,102,724 | +0.08(+0.15%) |
Jun 05, 2012 | 53.71 | 54.78 | 53.31 | 54.55 | 1,906,441 | +0.68(+1.26%) |
Jun 04, 2012 | 54.20 | 54.56 | 53.13 | 53.87 | 1,833,663 | -0.52(-0.96%) |
Jun 02, 2012 | 54.93 | 55.39 | 54.32 | 54.39 | 2,533,781 | +0.00(+0.00%) |
Jun 01, 2012 | 54.93 | 55.39 | 54.32 | 54.39 | 2,533,781 | -1.27(-2.28%) |
May 31, 2012 | 56.45 | 56.55 | 55.11 | 55.66 | 1,696,982 | -0.75(-1.33%) |
May 30, 2012 | 56.90 | 56.90 | 56.12 | 56.41 | 943,336 | -1.10(-1.91%) |
May 29, 2012 | 57.38 | 57.85 | 57.12 | 57.51 | 1,432,221 | +0.56(+0.98%) |
May 25, 2012 | 58.03 | 58.36 | 56.75 | 56.95 | 941,998 | -1.41(-2.42%) |
May 24, 2012 | 58.55 | 58.55 | 57.62 | 58.36 | 715,658 | -0.17(-0.29%) |
May 23, 2012 | 57.49 | 58.67 | 56.87 | 58.53 | 660,444 | +0.66(+1.14%) |
May 22, 2012 | 57.31 | 58.04 | 57.22 | 57.87 | 804,244 | +0.71(+1.24%) |
May 21, 2012 | 55.13 | 57.20 | 55.13 | 57.16 | 570,305 | +2.08(+3.78%) |
May 18, 2012 | 55.78 | 56.05 | 54.93 | 55.08 | 785,269 | -0.37(-0.67%) |
May 17, 2012 | 57.31 | 57.45 | 55.43 | 55.45 | 652,413 | -1.82(-3.18%) |
May 16, 2012 | 57.72 | 57.84 | 57.24 | 57.27 | 642,565 | -0.16(-0.28%) |
May 15, 2012 | 57.80 | 58.07 | 57.24 | 57.43 | 586,799 | -0.52(-0.90%) |
May 14, 2012 | 57.85 | 58.26 | 57.37 | 57.95 | 726,833 | -0.49(-0.84%) |
May 11, 2012 | 57.44 | 58.95 | 57.10 | 58.44 | 960,547 | +0.53(+0.92%) |
May 10, 2012 | 58.06 | 58.35 | 57.65 | 57.91 | 763,623 | +0.26(+0.45%) |
May 09, 2012 | 56.66 | 58.38 | 56.31 | 57.65 | 891,332 | +0.22(+0.38%) |
May 08, 2012 | 56.93 | 57.51 | 56.21 | 57.43 | 889,555 | +0.12(+0.21%) |
May 07, 2012 | 57.50 | 57.70 | 57.10 | 57.31 | 774,141 | -0.15(-0.26%) |
May 04, 2012 | 58.34 | 58.34 | 56.82 | 57.46 | 793,254 | -1.23(-2.10%) |
May 03, 2012 | 59.24 | 59.39 | 58.59 | 58.69 | 514,307 | -0.48(-0.81%) |
May 02, 2012 | 59.19 | 59.47 | 59.06 | 59.17 | 1,096,350 | -0.50(-0.84%) |