Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 56.62 | 56.65 | 56.43 | 56.45 | 12,666 | -0.32(-0.56%) |
Jul 30, 2012 | 56.62 | 56.93 | 56.59 | 56.77 | 28,571 | +0.10(+0.17%) |
Jul 27, 2012 | 56.08 | 56.76 | 55.95 | 56.67 | 22,323 | +0.83(+1.49%) |
Jul 26, 2012 | 55.50 | 55.95 | 55.50 | 55.84 | 16,404 | +0.96(+1.76%) |
Jul 25, 2012 | 55.00 | 55.07 | 54.80 | 54.87 | 58,305 | -0.06(-0.11%) |
Jul 24, 2012 | 55.31 | 55.31 | 54.66 | 54.94 | 11,513 | -0.39(-0.71%) |
Jul 23, 2012 | 55.27 | 55.41 | 55.13 | 55.33 | 16,927 | -0.54(-0.96%) |
Jul 20, 2012 | 56.05 | 56.05 | 55.72 | 55.87 | 9,226 | -0.44(-0.78%) |
Jul 19, 2012 | 56.27 | 56.46 | 56.01 | 56.31 | 19,385 | +0.18(+0.32%) |
Jul 18, 2012 | 55.88 | 56.18 | 55.88 | 56.13 | 11,374 | +0.21(+0.37%) |
Jul 17, 2012 | 55.81 | 56.01 | 55.46 | 55.92 | 18,247 | +0.29(+0.53%) |
Jul 16, 2012 | 55.88 | 55.94 | 55.61 | 55.63 | 11,082 | -0.32(-0.58%) |
Jul 13, 2012 | 55.36 | 55.98 | 55.36 | 55.95 | 17,201 | +0.74(+1.34%) |
Jul 12, 2012 | 55.11 | 55.38 | 54.92 | 55.21 | 22,966 | -0.08(-0.14%) |
Jul 11, 2012 | 55.54 | 55.54 | 55.07 | 55.29 | 19,024 | -0.12(-0.22%) |
Jul 10, 2012 | 55.73 | 55.73 | 55.27 | 55.41 | 15,925 | -0.11(-0.19%) |
Jul 09, 2012 | 55.68 | 55.68 | 55.37 | 55.52 | 13,160 | -0.18(-0.32%) |
Jul 06, 2012 | 55.58 | 55.70 | 55.44 | 55.70 | 33,845 | -0.18(-0.33%) |
Jul 05, 2012 | 55.99 | 56.00 | 55.71 | 55.88 | 33,795 | +0.00(+0.01%) |
Jul 03, 2012 | 55.59 | 55.97 | 55.58 | 55.88 | 14,109 | +0.30(+0.55%) |
Jul 02, 2012 | 55.11 | 55.61 | 55.11 | 55.57 | 74,470 | +0.25(+0.46%) |
Jun 29, 2012 | 55.14 | 55.32 | 54.84 | 55.32 | 20,036 | +0.94(+1.73%) |
Jun 28, 2012 | 53.98 | 54.38 | 53.84 | 54.38 | 17,764 | +0.05(+0.09%) |
Jun 27, 2012 | 54.11 | 54.43 | 54.11 | 54.33 | 18,998 | +0.30(+0.56%) |
Jun 26, 2012 | 54.06 | 54.16 | 53.73 | 54.03 | 68,911 | +0.16(+0.30%) |
Jun 25, 2012 | 54.13 | 54.13 | 53.75 | 53.87 | 96,520 | -0.57(-1.05%) |
Jun 22, 2012 | 54.44 | 54.53 | 54.36 | 54.44 | 134,371 | +0.15(+0.28%) |
Jun 21, 2012 | 55.19 | 55.21 | 54.26 | 54.29 | 26,414 | -0.92(-1.66%) |
Jun 20, 2012 | 55.36 | 55.36 | 54.92 | 55.20 | 22,632 | -0.28(-0.50%) |
Jun 19, 2012 | 55.42 | 55.67 | 55.42 | 55.48 | 7,657 | +0.21(+0.39%) |
Jun 18, 2012 | 54.89 | 55.30 | 54.89 | 55.27 | 8,565 | +0.12(+0.21%) |
Jun 15, 2012 | 55.07 | 55.17 | 54.99 | 55.15 | 16,022 | +0.20(+0.36%) |
Jun 14, 2012 | 54.48 | 55.02 | 54.46 | 54.95 | 36,792 | +0.59(+1.09%) |
Jun 13, 2012 | 54.61 | 54.83 | 54.24 | 54.36 | 15,294 | -0.35(-0.64%) |
Jun 12, 2012 | 54.50 | 54.72 | 54.27 | 54.72 | 13,598 | +0.38(+0.69%) |
Jun 11, 2012 | 55.15 | 55.15 | 54.34 | 54.34 | 15,140 | -0.44(-0.81%) |
Jun 08, 2012 | 54.41 | 54.80 | 54.33 | 54.79 | 11,295 | +0.37(+0.68%) |
Jun 07, 2012 | 54.82 | 54.87 | 54.42 | 54.42 | 30,503 | +0.18(+0.34%) |
Jun 06, 2012 | 53.65 | 54.27 | 53.65 | 54.23 | 27,743 | +0.79(+1.48%) |
Jun 05, 2012 | 53.17 | 53.52 | 53.12 | 53.44 | 46,361 | +0.11(+0.20%) |
Jun 04, 2012 | 53.43 | 53.43 | 52.94 | 53.34 | 112,029 | -0.12(-0.23%) |
Jun 01, 2012 | 54.07 | 54.09 | 53.38 | 53.46 | 204,957 | -1.24(-2.27%) |
May 31, 2012 | 54.89 | 55.05 | 54.42 | 54.70 | 38,190 | -0.17(-0.31%) |
May 30, 2012 | 55.17 | 55.17 | 54.84 | 54.87 | 10,627 | -0.56(-1.01%) |
May 29, 2012 | 55.15 | 55.47 | 55.11 | 55.43 | 26,147 | +0.46(+0.84%) |
May 25, 2012 | 55.06 | 55.16 | 54.87 | 54.97 | 27,834 | -0.01(-0.02%) |
May 24, 2012 | 54.65 | 55.02 | 54.65 | 54.98 | 76,828 | +0.41(+0.74%) |
May 23, 2012 | 54.27 | 54.63 | 54.06 | 54.57 | 17,721 | +0.00(+0.00%) |
May 22, 2012 | 54.63 | 54.88 | 54.50 | 54.57 | 39,632 | +0.05(+0.08%) |
May 21, 2012 | 54.15 | 54.53 | 53.94 | 54.53 | 18,308 | +0.48(+0.89%) |
May 18, 2012 | 54.59 | 54.59 | 53.98 | 54.04 | 96,144 | -0.36(-0.66%) |
May 17, 2012 | 55.36 | 55.36 | 54.40 | 54.40 | 15,877 | -0.91(-1.65%) |
May 16, 2012 | 55.28 | 55.50 | 55.27 | 55.31 | 20,634 | +0.18(+0.33%) |
May 15, 2012 | 55.19 | 55.46 | 55.02 | 55.13 | 30,143 | -0.14(-0.25%) |
May 14, 2012 | 55.25 | 55.52 | 55.02 | 55.27 | 56,649 | -0.35(-0.63%) |
May 11, 2012 | 55.50 | 55.95 | 55.50 | 55.62 | 12,194 | -0.05(-0.10%) |
May 10, 2012 | 55.77 | 55.95 | 55.64 | 55.67 | 27,444 | +0.25(+0.46%) |
May 09, 2012 | 55.46 | 55.74 | 55.16 | 55.42 | 70,653 | -0.38(-0.67%) |
May 08, 2012 | 55.90 | 55.90 | 55.33 | 55.80 | 87,665 | -0.31(-0.56%) |
May 07, 2012 | 55.97 | 56.27 | 55.97 | 56.11 | 71,854 | -0.06(-0.11%) |
May 04, 2012 | 56.59 | 56.59 | 56.10 | 56.17 | 116,456 | -0.59(-1.04%) |
May 03, 2012 | 57.05 | 57.05 | 56.62 | 56.76 | 17,412 | -0.29(-0.51%) |
May 02, 2012 | 56.70 | 57.11 | 56.69 | 57.05 | 30,187 | +0.21(+0.38%) |