Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.71 | 59.16 | 57.59 | 57.81 | 211,168 | -0.96(-1.63%) |
Jul 30, 2012 | 58.98 | 59.47 | 58.74 | 58.77 | 166,311 | -0.33(-0.56%) |
Jul 27, 2012 | 58.72 | 59.73 | 57.26 | 59.10 | 401,767 | +1.38(+2.39%) |
Jul 26, 2012 | 58.40 | 58.40 | 57.00 | 57.72 | 240,352 | +0.45(+0.79%) |
Jul 25, 2012 | 56.98 | 57.42 | 56.58 | 57.27 | 193,094 | +0.41(+0.72%) |
Jul 24, 2012 | 57.10 | 57.37 | 56.40 | 56.86 | 176,959 | -0.22(-0.39%) |
Jul 23, 2012 | 56.63 | 57.45 | 56.49 | 57.08 | 169,271 | -0.97(-1.67%) |
Jul 20, 2012 | 58.42 | 58.58 | 57.90 | 58.05 | 232,429 | -1.00(-1.69%) |
Jul 19, 2012 | 59.51 | 60.18 | 58.93 | 59.05 | 408,186 | -0.39(-0.66%) |
Jul 18, 2012 | 58.66 | 59.95 | 58.58 | 59.44 | 362,783 | +0.56(+0.95%) |
Jul 17, 2012 | 58.64 | 59.15 | 57.74 | 58.88 | 358,958 | +0.57(+0.98%) |
Jul 16, 2012 | 58.49 | 58.65 | 57.70 | 58.31 | 126,996 | -0.23(-0.39%) |
Jul 13, 2012 | 56.93 | 58.63 | 56.68 | 58.54 | 195,830 | +2.15(+3.81%) |
Jul 12, 2012 | 56.54 | 56.83 | 55.95 | 56.39 | 343,233 | -0.50(-0.88%) |
Jul 11, 2012 | 56.66 | 57.09 | 56.24 | 56.89 | 294,763 | +0.39(+0.69%) |
Jul 10, 2012 | 57.11 | 57.77 | 56.10 | 56.50 | 188,557 | -0.30(-0.53%) |
Jul 09, 2012 | 57.47 | 57.91 | 56.48 | 56.80 | 253,281 | -0.92(-1.59%) |
Jul 06, 2012 | 57.52 | 57.87 | 57.17 | 57.72 | 191,950 | -0.33(-0.57%) |
Jul 05, 2012 | 58.42 | 58.95 | 57.93 | 58.05 | 225,923 | -0.79(-1.34%) |
Jul 03, 2012 | 58.20 | 58.95 | 58.00 | 58.84 | 134,686 | +0.57(+0.98%) |
Jul 02, 2012 | 58.69 | 58.81 | 57.84 | 58.27 | 272,220 | -0.45(-0.77%) |
Jun 29, 2012 | 58.08 | 58.82 | 57.93 | 58.72 | 302,779 | +1.75(+3.07%) |
Jun 28, 2012 | 56.29 | 57.04 | 55.61 | 56.97 | 285,467 | -0.20(-0.35%) |
Jun 27, 2012 | 56.95 | 57.36 | 56.39 | 57.17 | 196,968 | +0.44(+0.78%) |
Jun 26, 2012 | 55.98 | 56.97 | 55.42 | 56.73 | 492,381 | +0.78(+1.39%) |
Jun 25, 2012 | 55.86 | 56.31 | 55.12 | 55.95 | 563,004 | -0.82(-1.44%) |
Jun 22, 2012 | 56.36 | 57.72 | 55.72 | 56.77 | 4,906,690 | +1.10(+1.98%) |
Jun 21, 2012 | 58.11 | 58.77 | 55.57 | 55.67 | 332,138 | -2.59(-4.45%) |
Jun 20, 2012 | 57.14 | 58.44 | 56.75 | 58.26 | 443,852 | +1.29(+2.26%) |
Jun 19, 2012 | 57.25 | 57.98 | 56.48 | 56.97 | 524,596 | +0.15(+0.26%) |
Jun 18, 2012 | 56.71 | 57.72 | 56.59 | 56.82 | 345,574 | -0.45(-0.79%) |
Jun 15, 2012 | 56.64 | 57.70 | 56.42 | 57.27 | 686,432 | +0.52(+0.92%) |
Jun 14, 2012 | 56.03 | 57.31 | 56.03 | 56.75 | 494,427 | +0.63(+1.12%) |
Jun 13, 2012 | 56.11 | 57.14 | 55.84 | 56.12 | 342,376 | -0.06(-0.11%) |
Jun 12, 2012 | 55.56 | 56.49 | 55.28 | 56.18 | 366,793 | +0.90(+1.63%) |
Jun 11, 2012 | 57.30 | 57.59 | 55.23 | 55.28 | 350,819 | -1.47(-2.59%) |
Jun 08, 2012 | 56.17 | 57.20 | 55.57 | 56.75 | 358,406 | +0.10(+0.18%) |
Jun 07, 2012 | 56.94 | 57.63 | 56.62 | 56.65 | 476,615 | +0.75(+1.34%) |
Jun 06, 2012 | 55.61 | 56.30 | 54.98 | 55.90 | 396,180 | +0.96(+1.75%) |
Jun 05, 2012 | 54.48 | 55.50 | 54.29 | 54.94 | 426,406 | +0.19(+0.35%) |
Jun 04, 2012 | 56.16 | 56.16 | 54.12 | 54.75 | 415,951 | -0.85(-1.53%) |
Jun 01, 2012 | 57.99 | 58.20 | 55.32 | 55.60 | 648,520 | -4.06(-6.81%) |
May 31, 2012 | 59.63 | 60.31 | 58.49 | 59.66 | 263,791 | -0.16(-0.27%) |
May 30, 2012 | 60.83 | 61.08 | 59.61 | 59.82 | 171,540 | -1.93(-3.13%) |
May 29, 2012 | 61.22 | 62.10 | 60.61 | 61.75 | 241,208 | +1.79(+2.99%) |
May 25, 2012 | 60.29 | 60.82 | 59.73 | 59.96 | 148,578 | -0.32(-0.53%) |
May 24, 2012 | 59.99 | 60.29 | 59.21 | 60.28 | 144,131 | +0.55(+0.92%) |
May 23, 2012 | 57.99 | 59.88 | 57.68 | 59.73 | 206,252 | +0.94(+1.60%) |
May 22, 2012 | 58.98 | 59.95 | 58.26 | 58.79 | 212,833 | -0.07(-0.12%) |
May 21, 2012 | 58.02 | 59.24 | 57.61 | 58.86 | 281,574 | +1.07(+1.85%) |
May 18, 2012 | 57.63 | 58.85 | 57.25 | 57.79 | 651,909 | -0.03(-0.05%) |
May 17, 2012 | 60.11 | 60.44 | 57.76 | 57.82 | 397,206 | -2.25(-3.75%) |
May 16, 2012 | 60.86 | 61.59 | 60.04 | 60.07 | 261,982 | -0.50(-0.83%) |
May 15, 2012 | 60.57 | 61.42 | 60.28 | 60.57 | 331,087 | -0.15(-0.25%) |
May 14, 2012 | 61.61 | 61.87 | 60.69 | 60.72 | 256,522 | -1.80(-2.88%) |
May 11, 2012 | 61.83 | 63.17 | 61.51 | 62.52 | 194,537 | -0.63(-1.00%) |
May 10, 2012 | 62.92 | 63.49 | 62.81 | 63.15 | 185,122 | +0.99(+1.59%) |
May 09, 2012 | 61.92 | 62.51 | 61.12 | 62.16 | 285,860 | -0.76(-1.21%) |
May 08, 2012 | 62.26 | 63.19 | 61.80 | 62.92 | 277,357 | +0.06(+0.10%) |
May 07, 2012 | 62.05 | 63.32 | 62.01 | 62.86 | 149,036 | +0.53(+0.85%) |
May 04, 2012 | 63.16 | 63.75 | 61.85 | 62.33 | 329,265 | -1.31(-2.06%) |
May 03, 2012 | 64.03 | 64.91 | 63.54 | 63.64 | 554,513 | -0.51(-0.80%) |
May 02, 2012 | 63.63 | 64.40 | 63.30 | 64.15 | 309,517 | -0.22(-0.34%) |