Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.45 | 54.45 | 54.13 | 54.13 | 16,781 | -0.12(-0.22%) |
Jul 30, 2012 | 54.79 | 55.06 | 54.25 | 54.25 | 3,588 | -0.53(-0.97%) |
Jul 27, 2012 | 53.76 | 54.78 | 53.76 | 54.78 | 17,798 | +1.39(+2.61%) |
Jul 26, 2012 | 53.66 | 53.66 | 53.17 | 53.39 | 8,752 | +0.55(+1.04%) |
Jul 25, 2012 | 53.14 | 53.29 | 52.78 | 52.84 | 5,480 | +0.12(+0.23%) |
Jul 24, 2012 | 53.79 | 53.79 | 52.72 | 52.72 | 5,434 | -0.91(-1.69%) |
Jul 23, 2012 | 53.46 | 53.62 | 53.05 | 53.62 | 9,072 | -0.70(-1.28%) |
Jul 20, 2012 | 54.61 | 54.61 | 54.32 | 54.32 | 3,965 | -0.67(-1.23%) |
Jul 19, 2012 | 55.99 | 55.99 | 55.00 | 55.00 | 4,599 | -0.03(-0.06%) |
Jul 18, 2012 | 54.78 | 55.32 | 54.78 | 55.03 | 12,273 | +0.44(+0.81%) |
Jul 17, 2012 | 55.63 | 55.63 | 54.09 | 54.59 | 17,578 | -0.10(-0.18%) |
Jul 16, 2012 | 54.52 | 54.78 | 54.28 | 54.68 | 2,832 | -0.13(-0.24%) |
Jul 13, 2012 | 54.27 | 54.85 | 54.27 | 54.82 | 6,359 | +0.96(+1.79%) |
Jul 12, 2012 | 53.70 | 53.85 | 53.26 | 53.85 | 5,563 | -0.23(-0.42%) |
Jul 11, 2012 | 54.35 | 54.43 | 53.93 | 54.08 | 79,770 | -0.12(-0.21%) |
Jul 10, 2012 | 55.17 | 55.19 | 51.93 | 54.20 | 10,689 | -0.65(-1.18%) |
Jul 09, 2012 | 51.62 | 54.87 | 51.62 | 54.85 | 4,199 | +0.05(+0.08%) |
Jul 06, 2012 | 55.20 | 55.20 | 54.80 | 54.80 | 3,491 | -0.84(-1.51%) |
Jul 05, 2012 | 55.59 | 55.79 | 55.56 | 55.64 | 7,199 | +0.14(+0.25%) |
Jul 03, 2012 | 55.02 | 55.62 | 54.90 | 55.50 | 10,226 | +0.85(+1.55%) |
Jul 02, 2012 | 52.91 | 54.72 | 52.91 | 54.66 | 17,606 | +0.16(+0.29%) |
Jun 29, 2012 | 54.07 | 54.61 | 54.07 | 54.50 | 10,423 | +1.58(+2.99%) |
Jun 28, 2012 | 52.74 | 53.02 | 52.18 | 52.91 | 2,942 | +0.08(+0.15%) |
Jun 27, 2012 | 52.74 | 52.85 | 52.51 | 52.84 | 6,151 | +0.59(+1.12%) |
Jun 26, 2012 | 52.16 | 52.26 | 52.05 | 52.25 | 4,822 | +0.36(+0.69%) |
Jun 25, 2012 | 51.99 | 51.99 | 51.85 | 51.89 | 24,920 | -0.90(-1.70%) |
Jun 22, 2012 | 52.58 | 52.80 | 52.51 | 52.79 | 3,758 | +0.66(+1.26%) |
Jun 21, 2012 | 53.37 | 53.37 | 52.13 | 52.13 | 8,298 | -1.32(-2.47%) |
Jun 20, 2012 | 53.53 | 53.84 | 53.31 | 53.46 | 7,020 | -0.24(-0.45%) |
Jun 19, 2012 | 52.99 | 53.91 | 52.99 | 53.70 | 30,444 | +0.93(+1.76%) |
Jun 18, 2012 | 52.64 | 52.77 | 52.41 | 52.77 | 2,786 | +0.13(+0.25%) |
Jun 15, 2012 | 52.34 | 52.72 | 52.34 | 52.64 | 15,012 | +0.95(+1.85%) |
Jun 14, 2012 | 51.49 | 52.06 | 51.49 | 51.68 | 4,856 | +0.32(+0.62%) |
Jun 13, 2012 | 51.75 | 52.18 | 51.28 | 51.36 | 9,995 | -0.64(-1.22%) |
Jun 12, 2012 | 51.62 | 52.05 | 51.32 | 52.00 | 7,437 | -0.26(-0.50%) |
Jun 11, 2012 | 52.96 | 52.96 | 52.23 | 52.26 | 3,187 | -0.33(-0.63%) |
Jun 08, 2012 | 52.08 | 52.73 | 51.59 | 52.59 | 3,217 | +0.14(+0.26%) |
Jun 07, 2012 | 53.28 | 53.31 | 52.35 | 52.46 | 38,394 | +0.01(+0.03%) |
Jun 06, 2012 | 51.68 | 52.44 | 51.68 | 52.44 | 6,376 | +1.35(+2.64%) |
Jun 05, 2012 | 50.80 | 51.18 | 50.50 | 51.09 | 21,922 | +0.37(+0.73%) |
Jun 04, 2012 | 50.97 | 50.97 | 50.21 | 50.72 | 9,815 | +0.00(+0.00%) |
Jun 01, 2012 | 51.28 | 51.28 | 50.63 | 50.72 | 14,994 | -1.44(-2.76%) |
May 31, 2012 | 52.43 | 52.43 | 51.79 | 52.16 | 2,847 | -0.27(-0.52%) |
May 30, 2012 | 52.62 | 53.33 | 52.36 | 52.44 | 9,889 | -0.89(-1.67%) |
May 29, 2012 | 53.10 | 53.48 | 52.80 | 53.33 | 6,427 | +0.75(+1.43%) |
May 25, 2012 | 52.57 | 52.72 | 52.50 | 52.58 | 3,484 | +0.13(+0.25%) |
May 24, 2012 | 52.57 | 52.64 | 52.11 | 52.45 | 16,207 | -0.08(-0.15%) |
May 23, 2012 | 51.94 | 52.57 | 51.45 | 52.52 | 62,847 | +0.48(+0.92%) |
May 22, 2012 | 52.72 | 52.91 | 52.05 | 52.05 | 16,939 | -0.59(-1.13%) |
May 21, 2012 | 51.91 | 52.64 | 51.40 | 52.64 | 5,756 | +0.68(+1.30%) |
May 18, 2012 | 52.18 | 52.29 | 51.54 | 51.96 | 8,586 | -0.17(-0.32%) |
May 17, 2012 | 53.29 | 53.29 | 52.13 | 52.13 | 15,064 | -1.19(-2.24%) |
May 16, 2012 | 53.98 | 54.02 | 53.32 | 53.32 | 6,519 | -0.39(-0.73%) |
May 15, 2012 | 53.72 | 54.12 | 53.67 | 53.72 | 41,372 | +0.05(+0.10%) |
May 14, 2012 | 53.68 | 53.85 | 53.51 | 53.66 | 4,647 | -0.58(-1.06%) |
May 11, 2012 | 53.98 | 54.52 | 53.98 | 54.24 | 12,277 | -0.28(-0.52%) |
May 10, 2012 | 54.52 | 54.95 | 53.85 | 54.52 | 142,869 | +0.25(+0.45%) |
May 09, 2012 | 53.68 | 54.44 | 53.55 | 54.28 | 23,721 | -0.19(-0.35%) |
May 08, 2012 | 54.22 | 54.47 | 53.72 | 54.47 | 17,316 | -0.03(-0.06%) |
May 07, 2012 | 54.12 | 54.60 | 54.01 | 54.50 | 1,186,435 | +0.10(+0.18%) |
May 04, 2012 | 55.10 | 55.10 | 54.36 | 54.40 | 4,568 | -0.71(-1.29%) |
May 03, 2012 | 55.91 | 55.91 | 55.11 | 55.11 | 14,647 | -0.97(-1.73%) |
May 02, 2012 | 55.38 | 56.17 | 55.31 | 56.08 | 12,838 | +0.15(+0.28%) |