Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 51.94 | 52.05 | 51.57 | 51.62 | 4,123,845 | -0.42(-0.81%) |
Jul 30, 2012 | 51.83 | 52.12 | 51.60 | 52.04 | 4,057,666 | +0.16(+0.30%) |
Jul 27, 2012 | 51.36 | 52.20 | 51.27 | 51.88 | 5,049,310 | +0.77(+1.51%) |
Jul 26, 2012 | 51.35 | 51.68 | 50.88 | 51.11 | 6,776,897 | +0.41(+0.81%) |
Jul 25, 2012 | 50.70 | 51.17 | 50.36 | 50.70 | 6,216,242 | -0.05(-0.09%) |
Jul 24, 2012 | 51.36 | 52.39 | 50.18 | 50.75 | 18,521,808 | -2.46(-4.63%) |
Jul 23, 2012 | 53.12 | 53.35 | 52.15 | 53.21 | 6,173,193 | -0.34(-0.64%) |
Jul 20, 2012 | 54.48 | 54.48 | 53.48 | 53.55 | 6,833,475 | -1.04(-1.90%) |
Jul 19, 2012 | 54.68 | 54.89 | 54.39 | 54.59 | 4,686,329 | -0.16(-0.30%) |
Jul 18, 2012 | 53.94 | 54.98 | 53.93 | 54.76 | 5,452,127 | +0.60(+1.11%) |
Jul 17, 2012 | 54.23 | 54.27 | 53.49 | 54.16 | 4,367,399 | +0.11(+0.20%) |
Jul 16, 2012 | 54.35 | 54.35 | 53.90 | 54.05 | 3,858,443 | -0.18(-0.34%) |
Jul 13, 2012 | 53.59 | 54.44 | 53.59 | 54.23 | 5,071,822 | +0.58(+1.08%) |
Jul 12, 2012 | 53.66 | 54.00 | 53.17 | 53.65 | 5,327,621 | -0.20(-0.37%) |
Jul 11, 2012 | 53.71 | 54.00 | 53.47 | 53.85 | 5,520,580 | +0.20(+0.38%) |
Jul 10, 2012 | 54.37 | 54.39 | 53.36 | 53.64 | 4,732,202 | -0.42(-0.78%) |
Jul 09, 2012 | 54.12 | 54.32 | 53.88 | 54.07 | 3,453,524 | -0.12(-0.21%) |
Jul 06, 2012 | 54.22 | 54.53 | 53.88 | 54.18 | 4,415,663 | -0.37(-0.68%) |
Jul 05, 2012 | 54.14 | 54.76 | 53.92 | 54.55 | 5,362,495 | +0.30(+0.55%) |
Jul 03, 2012 | 53.60 | 54.43 | 53.37 | 54.25 | 4,127,023 | +0.53(+0.99%) |
Jul 02, 2012 | 53.77 | 53.78 | 52.98 | 53.72 | 5,250,992 | -0.05(-0.09%) |
Jun 29, 2012 | 52.85 | 53.77 | 52.76 | 53.77 | 7,066,235 | +1.13(+2.14%) |
Jun 28, 2012 | 52.26 | 52.76 | 51.80 | 52.64 | 3,680,023 | +0.22(+0.42%) |
Jun 27, 2012 | 52.09 | 52.52 | 52.09 | 52.42 | 2,845,520 | +0.29(+0.56%) |
Jun 26, 2012 | 52.18 | 52.37 | 51.62 | 52.13 | 3,383,607 | -0.05(-0.10%) |
Jun 25, 2012 | 52.59 | 52.65 | 51.95 | 52.18 | 3,746,207 | -0.87(-1.63%) |
Jun 22, 2012 | 52.75 | 53.21 | 52.42 | 53.05 | 5,620,459 | +0.42(+0.79%) |
Jun 21, 2012 | 53.58 | 53.66 | 52.58 | 52.63 | 5,433,793 | -0.73(-1.37%) |
Jun 20, 2012 | 53.46 | 53.56 | 52.91 | 53.36 | 3,775,813 | +0.01(+0.01%) |
Jun 19, 2012 | 53.01 | 53.59 | 53.01 | 53.36 | 4,122,816 | +0.25(+0.48%) |
Jun 18, 2012 | 52.84 | 53.33 | 52.61 | 53.10 | 4,516,758 | +0.18(+0.34%) |
Jun 15, 2012 | 53.24 | 53.28 | 52.69 | 52.93 | 6,710,403 | +0.11(+0.21%) |
Jun 14, 2012 | 52.19 | 53.13 | 52.11 | 52.82 | 5,410,236 | +0.75(+1.44%) |
Jun 13, 2012 | 51.94 | 52.44 | 51.70 | 52.07 | 3,366,842 | +0.05(+0.10%) |
Jun 12, 2012 | 51.98 | 52.09 | 51.51 | 52.01 | 5,005,143 | +0.25(+0.47%) |
Jun 11, 2012 | 52.57 | 52.65 | 51.68 | 51.77 | 3,393,647 | -0.55(-1.04%) |
Jun 08, 2012 | 51.49 | 52.33 | 51.49 | 52.31 | 5,219,382 | +0.79(+1.54%) |
Jun 07, 2012 | 51.52 | 51.95 | 51.36 | 51.52 | 5,854,999 | +0.33(+0.65%) |
Jun 06, 2012 | 49.87 | 51.19 | 49.87 | 51.19 | 5,984,452 | +1.49(+2.99%) |
Jun 05, 2012 | 49.63 | 49.87 | 49.25 | 49.70 | 4,046,546 | -0.13(-0.26%) |
Jun 04, 2012 | 50.08 | 50.22 | 49.53 | 49.83 | 5,280,759 | -0.18(-0.35%) |
Jun 01, 2012 | 50.52 | 50.66 | 49.92 | 50.01 | 7,052,152 | -1.15(-2.26%) |
May 31, 2012 | 50.95 | 51.38 | 50.25 | 51.16 | 6,847,344 | +0.23(+0.44%) |
May 30, 2012 | 51.32 | 51.52 | 50.87 | 50.93 | 4,600,576 | -0.61(-1.19%) |
May 29, 2012 | 51.47 | 51.93 | 51.27 | 51.55 | 3,432,530 | +0.39(+0.76%) |
May 25, 2012 | 51.66 | 51.66 | 51.01 | 51.16 | 2,927,646 | -0.16(-0.32%) |
May 24, 2012 | 51.35 | 51.73 | 50.91 | 51.32 | 5,283,715 | +0.12(+0.24%) |
May 23, 2012 | 50.70 | 51.34 | 50.22 | 51.20 | 6,526,538 | +0.16(+0.32%) |
May 22, 2012 | 50.92 | 51.40 | 50.72 | 51.04 | 5,364,874 | +0.08(+0.16%) |
May 21, 2012 | 50.72 | 51.08 | 50.54 | 50.95 | 5,260,392 | +0.42(+0.82%) |
May 18, 2012 | 51.31 | 51.43 | 50.42 | 50.54 | 7,304,708 | -0.53(-1.04%) |
May 17, 2012 | 51.84 | 51.97 | 51.05 | 51.07 | 4,539,881 | -0.76(-1.46%) |
May 16, 2012 | 52.11 | 52.53 | 51.81 | 51.83 | 4,464,428 | -0.11(-0.21%) |
May 15, 2012 | 51.89 | 52.41 | 51.79 | 51.94 | 4,426,821 | -0.09(-0.17%) |
May 14, 2012 | 51.84 | 52.46 | 51.65 | 52.03 | 3,851,972 | -0.15(-0.29%) |
May 11, 2012 | 52.14 | 52.62 | 52.08 | 52.18 | 3,705,737 | -0.12(-0.23%) |
May 10, 2012 | 52.89 | 53.06 | 52.22 | 52.30 | 4,372,422 | +0.02(+0.04%) |
May 09, 2012 | 52.31 | 52.56 | 51.98 | 52.28 | 5,881,607 | -0.35(-0.66%) |
May 08, 2012 | 52.54 | 52.81 | 52.45 | 52.62 | 9,538,643 | -0.09(-0.18%) |
May 07, 2012 | 52.41 | 53.11 | 52.33 | 52.72 | 4,359,117 | +0.05(+0.09%) |
May 04, 2012 | 52.79 | 53.02 | 52.34 | 52.67 | 5,890,410 | -0.23(-0.44%) |
May 03, 2012 | 53.18 | 53.29 | 52.90 | 52.90 | 4,464,751 | -0.24(-0.45%) |
May 02, 2012 | 53.04 | 53.27 | 52.90 | 53.14 | 6,239,074 | -0.03(-0.06%) |