Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.48 | 52.60 | 52.21 | 52.35 | 4,240,223 | +0.13(+0.25%) |
Jul 30, 2012 | 52.15 | 52.37 | 51.97 | 52.22 | 1,691,108 | +0.20(+0.38%) |
Jul 27, 2012 | 51.82 | 52.35 | 51.52 | 52.02 | 2,689,463 | +0.74(+1.44%) |
Jul 26, 2012 | 50.91 | 51.44 | 50.78 | 51.28 | 2,191,060 | +0.67(+1.32%) |
Jul 25, 2012 | 51.20 | 51.20 | 50.51 | 50.61 | 2,335,195 | -0.54(-1.06%) |
Jul 24, 2012 | 51.30 | 51.52 | 50.81 | 51.15 | 2,056,316 | -0.24(-0.47%) |
Jul 23, 2012 | 51.80 | 51.80 | 50.84 | 51.39 | 2,649,712 | -0.76(-1.46%) |
Jul 20, 2012 | 52.40 | 52.50 | 52.01 | 52.15 | 1,164,980 | -0.47(-0.89%) |
Jul 19, 2012 | 52.47 | 52.70 | 52.37 | 52.62 | 3,572,911 | +0.33(+0.63%) |
Jul 18, 2012 | 52.18 | 52.54 | 52.01 | 52.29 | 1,155,953 | +0.24(+0.46%) |
Jul 17, 2012 | 52.28 | 52.38 | 51.81 | 52.05 | 1,175,431 | -0.08(-0.15%) |
Jul 16, 2012 | 52.24 | 52.30 | 51.86 | 52.13 | 1,955,053 | -0.11(-0.21%) |
Jul 13, 2012 | 52.64 | 52.72 | 52.04 | 52.24 | 1,955,446 | -0.08(-0.15%) |
Jul 12, 2012 | 52.88 | 52.89 | 52.28 | 52.32 | 1,903,710 | -0.74(-1.39%) |
Jul 11, 2012 | 52.59 | 53.18 | 52.26 | 53.06 | 1,965,316 | +0.56(+1.07%) |
Jul 10, 2012 | 52.91 | 53.38 | 52.10 | 52.50 | 2,173,301 | -0.48(-0.91%) |
Jul 09, 2012 | 52.90 | 53.12 | 52.45 | 52.98 | 1,432,928 | +0.13(+0.25%) |
Jul 06, 2012 | 53.69 | 53.70 | 52.83 | 52.85 | 1,468,030 | -1.03(-1.91%) |
Jul 05, 2012 | 53.90 | 54.03 | 53.59 | 53.88 | 2,559,241 | +0.04(+0.07%) |
Jul 04, 2012 | 53.46 | 53.98 | 53.10 | 53.84 | 1,439,291 | +0.51(+0.96%) |
Jul 03, 2012 | 53.06 | 53.62 | 53.32 | 53.33 | 1,985,958 | +0.59(+1.12%) |
Jun 29, 2012 | 52.74 | 52.74 | 52.74 | 0 | +0.66(+1.27%) | |
Jun 28, 2012 | 52.15 | 52.38 | 51.71 | 52.08 | 2,056,980 | -0.93(-1.75%) |
Jun 27, 2012 | 52.67 | 53.01 | 52.35 | 53.01 | 1,904,658 | +0.47(+0.89%) |
Jun 26, 2012 | 52.48 | 52.60 | 52.01 | 52.54 | 1,921,976 | +0.18(+0.34%) |
Jun 25, 2012 | 52.80 | 52.90 | 52.12 | 52.36 | 1,384,009 | -0.56(-1.06%) |
Jun 22, 2012 | 52.41 | 53.20 | 52.37 | 52.92 | 1,509,385 | +0.51(+0.97%) |
Jun 21, 2012 | 52.90 | 53.57 | 52.29 | 52.41 | 1,862,482 | -0.92(-1.73%) |
Jun 20, 2012 | 53.20 | 53.43 | 52.75 | 53.33 | 1,429,220 | +0.20(+0.38%) |
Jun 19, 2012 | 51.75 | 53.13 | 51.62 | 53.13 | 2,392,365 | +1.53(+2.97%) |
Jun 18, 2012 | 52.00 | 52.33 | 51.45 | 51.60 | 1,907,717 | -0.38(-0.73%) |
Jun 15, 2012 | 52.10 | 52.41 | 51.86 | 51.98 | 4,700,210 | -0.02(-0.04%) |
Jun 14, 2012 | 52.02 | 52.12 | 51.60 | 52.00 | 1,285,966 | +0.05(+0.10%) |
Jun 13, 2012 | 51.34 | 52.30 | 51.31 | 51.95 | 1,285,765 | +0.33(+0.64%) |
Jun 12, 2012 | 51.65 | 51.94 | 51.17 | 51.62 | 1,821,599 | +0.09(+0.17%) |
Jun 11, 2012 | 52.34 | 52.43 | 51.33 | 51.53 | 1,466,172 | -0.32(-0.62%) |
Jun 08, 2012 | 52.50 | 52.77 | 51.77 | 51.85 | 1,500,935 | -0.93(-1.76%) |
Jun 07, 2012 | 52.50 | 52.96 | 52.30 | 52.78 | 1,692,076 | +0.58(+1.11%) |
Jun 06, 2012 | 51.99 | 52.27 | 51.86 | 52.20 | 1,547,294 | +0.45(+0.87%) |
Jun 05, 2012 | 51.08 | 51.99 | 51.08 | 51.75 | 1,646,420 | +0.49(+0.96%) |
Jun 04, 2012 | 51.29 | 51.52 | 50.55 | 51.26 | 1,611,708 | -0.14(-0.27%) |
Jun 02, 2012 | 52.30 | 52.60 | 51.27 | 51.40 | 2,054,857 | +0.00(+0.00%) |
Jun 01, 2012 | 52.30 | 52.60 | 51.27 | 51.40 | 2,054,857 | -1.57(-2.96%) |
May 31, 2012 | 52.34 | 53.06 | 51.97 | 52.97 | 2,831,219 | +0.80(+1.53%) |
May 30, 2012 | 51.78 | 52.31 | 51.55 | 52.17 | 1,744,359 | +0.17(+0.33%) |
May 29, 2012 | 51.50 | 52.48 | 51.50 | 52.00 | 2,736,309 | +1.21(+2.38%) |
May 28, 2012 | 51.00 | 51.25 | 50.26 | 50.79 | 1,086,311 | -0.16(-0.31%) |
May 25, 2012 | 51.23 | 51.23 | 50.43 | 50.95 | 2,404,532 | -0.45(-0.88%) |
May 24, 2012 | 51.72 | 51.90 | 50.85 | 51.40 | 1,609,293 | -0.28(-0.54%) |
May 23, 2012 | 51.42 | 51.82 | 50.81 | 51.68 | 1,963,691 | +0.06(+0.12%) |
May 22, 2012 | 51.97 | 52.00 | 51.35 | 51.62 | 1,886,513 | +0.51(+1.00%) |
May 18, 2012 | 51.11 | 51.11 | 51.11 | 0 | -0.60(-1.16%) | |
May 17, 2012 | 52.49 | 52.51 | 51.55 | 51.71 | 1,705,642 | -0.80(-1.52%) |
May 16, 2012 | 52.68 | 52.90 | 52.22 | 52.51 | 1,542,461 | -0.14(-0.27%) |
May 15, 2012 | 52.49 | 52.75 | 52.23 | 52.65 | 1,661,557 | +0.15(+0.29%) |
May 14, 2012 | 52.70 | 52.79 | 52.29 | 52.50 | 2,432,333 | -0.52(-0.98%) |
May 11, 2012 | 52.74 | 53.29 | 52.43 | 53.02 | 957,077 | +0.22(+0.42%) |
May 10, 2012 | 52.84 | 53.20 | 52.63 | 52.80 | 1,485,741 | +0.24(+0.46%) |
May 09, 2012 | 52.65 | 53.15 | 52.30 | 52.56 | 1,714,447 | -0.46(-0.87%) |
May 08, 2012 | 53.31 | 53.59 | 52.52 | 53.02 | 4,041,075 | -0.57(-1.06%) |
May 07, 2012 | 52.40 | 53.60 | 52.39 | 53.59 | 2,114,332 | +0.81(+1.53%) |
May 04, 2012 | 53.08 | 53.23 | 52.23 | 52.78 | 2,197,337 | -0.51(-0.96%) |
May 03, 2012 | 54.08 | 54.21 | 53.18 | 53.29 | 1,633,242 | -0.69(-1.28%) |
May 02, 2012 | 54.16 | 54.29 | 53.68 | 53.98 | 1,174,996 | -0.42(-0.77%) |