Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.19 | 60.19 | 59.29 | 59.80 | 431,110 | -0.22(-0.37%) |
Jul 30, 2012 | 60.11 | 60.70 | 59.94 | 60.02 | 483,470 | -0.13(-0.22%) |
Jul 27, 2012 | 59.25 | 60.89 | 58.72 | 60.15 | 536,190 | +1.22(+2.08%) |
Jul 26, 2012 | 57.58 | 59.04 | 57.45 | 58.92 | 416,088 | +2.14(+3.77%) |
Jul 25, 2012 | 56.21 | 56.89 | 55.75 | 56.78 | 352,267 | +1.05(+1.88%) |
Jul 24, 2012 | 54.69 | 56.92 | 54.69 | 55.74 | 703,238 | +1.89(+3.51%) |
Jul 23, 2012 | 53.86 | 54.26 | 53.58 | 53.84 | 331,417 | -1.09(-1.99%) |
Jul 20, 2012 | 55.44 | 55.55 | 54.90 | 54.94 | 170,907 | -0.68(-1.22%) |
Jul 19, 2012 | 56.49 | 56.66 | 55.54 | 55.62 | 211,301 | -0.70(-1.25%) |
Jul 18, 2012 | 56.35 | 56.76 | 56.16 | 56.32 | 200,268 | -0.09(-0.16%) |
Jul 17, 2012 | 56.50 | 56.76 | 55.68 | 56.41 | 247,803 | +0.10(+0.18%) |
Jul 16, 2012 | 57.44 | 57.67 | 56.20 | 56.31 | 232,005 | -1.34(-2.33%) |
Jul 13, 2012 | 56.00 | 57.73 | 55.86 | 57.65 | 298,419 | +1.73(+3.10%) |
Jul 12, 2012 | 55.82 | 56.22 | 55.49 | 55.92 | 174,596 | -0.21(-0.38%) |
Jul 11, 2012 | 56.06 | 56.35 | 55.86 | 56.13 | 424,513 | -0.03(-0.05%) |
Jul 10, 2012 | 56.51 | 56.79 | 55.73 | 56.16 | 281,202 | -0.12(-0.21%) |
Jul 09, 2012 | 56.60 | 56.60 | 55.54 | 56.28 | 159,562 | -0.20(-0.36%) |
Jul 06, 2012 | 56.26 | 56.62 | 56.02 | 56.49 | 144,915 | -0.19(-0.33%) |
Jul 05, 2012 | 57.18 | 57.41 | 56.51 | 56.67 | 375,659 | -0.65(-1.13%) |
Jul 03, 2012 | 56.16 | 57.32 | 56.13 | 57.32 | 115,889 | +0.91(+1.61%) |
Jul 02, 2012 | 56.52 | 57.08 | 55.85 | 56.41 | 312,045 | -0.11(-0.20%) |
Jun 29, 2012 | 56.00 | 56.59 | 55.53 | 56.52 | 426,740 | +1.59(+2.90%) |
Jun 28, 2012 | 53.79 | 55.04 | 53.21 | 54.93 | 327,856 | +0.60(+1.11%) |
Jun 27, 2012 | 54.27 | 54.58 | 53.86 | 54.33 | 432,086 | +0.23(+0.43%) |
Jun 26, 2012 | 54.28 | 54.48 | 53.83 | 54.09 | 497,932 | +0.01(+0.02%) |
Jun 25, 2012 | 54.05 | 54.88 | 53.53 | 54.09 | 673,763 | -0.37(-0.68%) |
Jun 22, 2012 | 54.00 | 54.73 | 53.99 | 54.46 | 5,695,560 | +0.45(+0.84%) |
Jun 21, 2012 | 55.62 | 55.80 | 53.93 | 54.00 | 473,011 | -1.46(-2.64%) |
Jun 20, 2012 | 55.44 | 55.70 | 55.04 | 55.47 | 509,218 | -0.03(-0.05%) |
Jun 19, 2012 | 55.05 | 56.12 | 55.04 | 55.49 | 729,802 | +0.49(+0.89%) |
Jun 18, 2012 | 55.70 | 56.00 | 54.56 | 55.00 | 665,244 | -1.04(-1.85%) |
Jun 15, 2012 | 55.18 | 56.17 | 54.69 | 56.04 | 571,068 | +0.95(+1.73%) |
Jun 14, 2012 | 54.79 | 55.42 | 54.36 | 55.09 | 405,421 | +0.28(+0.51%) |
Jun 13, 2012 | 55.63 | 56.40 | 54.50 | 54.81 | 392,173 | -0.81(-1.45%) |
Jun 12, 2012 | 56.15 | 56.31 | 55.24 | 55.62 | 467,362 | -0.27(-0.48%) |
Jun 11, 2012 | 56.43 | 56.60 | 55.83 | 55.88 | 641,575 | -0.05(-0.08%) |
Jun 08, 2012 | 55.37 | 56.22 | 55.03 | 55.93 | 220,221 | +0.45(+0.80%) |
Jun 07, 2012 | 54.88 | 56.43 | 54.88 | 55.49 | 468,673 | +0.91(+1.66%) |
Jun 06, 2012 | 54.60 | 54.98 | 54.25 | 54.58 | 498,385 | +0.43(+0.79%) |
Jun 05, 2012 | 53.83 | 54.59 | 53.63 | 54.15 | 350,126 | -0.05(-0.09%) |
Jun 04, 2012 | 54.43 | 54.94 | 53.84 | 54.20 | 659,445 | -0.22(-0.41%) |
Jun 01, 2012 | 55.54 | 56.71 | 54.28 | 54.42 | 369,695 | -2.51(-4.41%) |
May 31, 2012 | 57.14 | 57.34 | 56.46 | 56.93 | 340,966 | -0.51(-0.89%) |
May 30, 2012 | 57.41 | 57.96 | 57.23 | 57.44 | 292,422 | -0.48(-0.83%) |
May 29, 2012 | 57.70 | 58.22 | 57.41 | 57.92 | 248,832 | +0.55(+0.95%) |
May 25, 2012 | 57.82 | 57.82 | 57.00 | 57.38 | 193,985 | -0.25(-0.43%) |
May 24, 2012 | 56.55 | 57.63 | 55.94 | 57.63 | 288,167 | +1.24(+2.20%) |
May 23, 2012 | 55.88 | 56.51 | 55.11 | 56.38 | 399,532 | -0.18(-0.31%) |
May 22, 2012 | 56.32 | 57.30 | 56.18 | 56.56 | 496,525 | +1.13(+2.04%) |
May 21, 2012 | 55.34 | 55.87 | 54.77 | 55.43 | 278,338 | +0.32(+0.57%) |
May 18, 2012 | 55.90 | 56.40 | 54.98 | 55.11 | 268,957 | -0.92(-1.64%) |
May 17, 2012 | 56.92 | 57.04 | 55.96 | 56.03 | 256,120 | -0.76(-1.35%) |
May 16, 2012 | 57.31 | 57.55 | 56.78 | 56.80 | 196,115 | -0.20(-0.35%) |
May 15, 2012 | 57.51 | 58.18 | 56.75 | 57.00 | 226,264 | -0.65(-1.13%) |
May 14, 2012 | 58.25 | 58.62 | 57.60 | 57.65 | 193,961 | -1.16(-1.97%) |
May 11, 2012 | 58.20 | 59.21 | 57.56 | 58.80 | 190,261 | -0.04(-0.06%) |
May 10, 2012 | 58.51 | 59.09 | 58.25 | 58.84 | 248,285 | +0.78(+1.34%) |
May 09, 2012 | 58.46 | 58.76 | 57.53 | 58.06 | 514,027 | -1.23(-2.08%) |
May 08, 2012 | 59.22 | 59.61 | 58.83 | 59.30 | 293,205 | -0.45(-0.76%) |
May 07, 2012 | 59.23 | 60.05 | 59.20 | 59.75 | 138,215 | +0.24(+0.41%) |
May 04, 2012 | 59.69 | 60.02 | 59.01 | 59.51 | 334,135 | -0.54(-0.90%) |
May 03, 2012 | 60.34 | 60.75 | 59.62 | 60.05 | 304,711 | -0.31(-0.51%) |
May 02, 2012 | 60.26 | 60.63 | 59.86 | 60.35 | 329,127 | -0.48(-0.79%) |