Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 68.07 | 69.32 | 66.75 | 66.94 | 113,516 | -1.49(-2.18%) |
Jul 30, 2012 | 67.00 | 68.98 | 66.45 | 68.44 | 140,388 | +1.43(+2.13%) |
Jul 27, 2012 | 66.06 | 67.47 | 66.06 | 67.01 | 75,145 | +1.39(+2.12%) |
Jul 26, 2012 | 66.26 | 66.50 | 65.30 | 65.62 | 65,341 | +0.66(+1.02%) |
Jul 25, 2012 | 63.80 | 65.58 | 63.80 | 64.96 | 145,751 | +0.86(+1.34%) |
Jul 24, 2012 | 62.92 | 64.25 | 62.19 | 64.10 | 180,297 | +1.60(+2.56%) |
Jul 23, 2012 | 63.22 | 63.33 | 61.34 | 62.50 | 79,515 | -1.58(-2.47%) |
Jul 20, 2012 | 63.88 | 64.59 | 62.65 | 64.09 | 118,095 | -0.29(-0.46%) |
Jul 19, 2012 | 60.02 | 64.61 | 60.02 | 64.38 | 326,683 | +4.68(+7.84%) |
Jul 18, 2012 | 59.35 | 60.43 | 59.23 | 59.70 | 103,571 | +0.22(+0.37%) |
Jul 17, 2012 | 59.02 | 59.85 | 58.31 | 59.48 | 145,281 | +0.73(+1.24%) |
Jul 16, 2012 | 58.81 | 58.99 | 58.06 | 58.75 | 110,051 | +0.14(+0.24%) |
Jul 13, 2012 | 58.09 | 58.68 | 57.83 | 58.61 | 67,267 | +0.41(+0.70%) |
Jul 12, 2012 | 58.49 | 58.60 | 57.18 | 58.20 | 131,573 | -0.35(-0.60%) |
Jul 11, 2012 | 58.66 | 58.81 | 58.14 | 58.56 | 64,936 | +0.08(+0.14%) |
Jul 10, 2012 | 58.62 | 58.74 | 58.11 | 58.48 | 40,792 | +0.16(+0.27%) |
Jul 09, 2012 | 58.96 | 59.55 | 58.29 | 58.32 | 63,431 | -0.35(-0.60%) |
Jul 06, 2012 | 58.67 | 58.83 | 57.66 | 58.67 | 47,244 | -0.03(-0.05%) |
Jul 05, 2012 | 58.66 | 59.17 | 58.47 | 58.70 | 58,547 | -0.47(-0.79%) |
Jul 03, 2012 | 59.26 | 59.41 | 58.64 | 59.17 | 97,650 | -0.20(-0.34%) |
Jul 02, 2012 | 58.94 | 59.73 | 58.74 | 59.37 | 73,803 | +0.72(+1.23%) |
Jun 29, 2012 | 59.64 | 60.97 | 58.57 | 58.65 | 89,306 | -0.86(-1.45%) |
Jun 28, 2012 | 58.00 | 59.62 | 57.67 | 59.51 | 86,935 | +1.67(+2.88%) |
Jun 27, 2012 | 56.91 | 58.53 | 56.33 | 57.84 | 76,127 | +0.95(+1.66%) |
Jun 26, 2012 | 56.06 | 57.77 | 55.41 | 56.90 | 98,472 | +1.03(+1.84%) |
Jun 25, 2012 | 55.24 | 55.97 | 55.15 | 55.87 | 80,173 | +0.32(+0.58%) |
Jun 22, 2012 | 54.90 | 55.63 | 54.47 | 55.55 | 84,196 | +0.94(+1.72%) |
Jun 21, 2012 | 55.12 | 55.67 | 54.45 | 54.61 | 114,623 | -0.63(-1.14%) |
Jun 20, 2012 | 54.42 | 55.94 | 53.92 | 55.24 | 103,596 | +0.89(+1.64%) |
Jun 19, 2012 | 51.14 | 54.40 | 51.14 | 54.34 | 91,717 | +2.86(+5.56%) |
Jun 18, 2012 | 51.50 | 51.56 | 50.90 | 51.48 | 98,123 | +0.01(+0.01%) |
Jun 15, 2012 | 51.28 | 52.35 | 51.02 | 51.47 | 138,458 | +0.00(+0.00%) |
Jun 14, 2012 | 51.62 | 52.41 | 51.41 | 51.47 | 85,452 | -0.28(-0.54%) |
Jun 13, 2012 | 51.26 | 51.97 | 51.21 | 51.75 | 65,738 | +0.41(+0.79%) |
Jun 12, 2012 | 52.13 | 52.38 | 51.26 | 51.35 | 82,024 | -0.48(-0.93%) |
Jun 11, 2012 | 52.98 | 53.64 | 51.77 | 51.83 | 162,144 | -0.95(-1.79%) |
Jun 08, 2012 | 52.83 | 53.22 | 52.45 | 52.77 | 100,528 | -0.39(-0.73%) |
Jun 07, 2012 | 53.72 | 54.72 | 53.04 | 53.16 | 105,031 | -0.17(-0.31%) |
Jun 06, 2012 | 53.68 | 53.98 | 52.89 | 53.33 | 99,113 | -0.15(-0.28%) |
Jun 05, 2012 | 53.32 | 53.77 | 52.53 | 53.48 | 31,438 | +0.20(+0.38%) |
Jun 04, 2012 | 54.25 | 54.49 | 53.05 | 53.28 | 52,876 | -1.01(-1.87%) |
Jun 01, 2012 | 53.34 | 54.29 | 53.34 | 54.29 | 62,733 | +0.49(+0.91%) |
May 31, 2012 | 54.44 | 54.48 | 53.34 | 53.80 | 78,462 | -0.56(-1.04%) |
May 30, 2012 | 53.47 | 54.51 | 53.24 | 54.37 | 97,538 | +0.74(+1.39%) |
May 29, 2012 | 54.18 | 54.18 | 53.34 | 53.62 | 91,629 | +0.14(+0.25%) |
May 25, 2012 | 52.77 | 53.57 | 52.77 | 53.49 | 76,789 | +0.51(+0.96%) |
May 24, 2012 | 53.32 | 53.55 | 52.03 | 52.98 | 230,405 | -0.45(-0.84%) |
May 23, 2012 | 53.42 | 53.47 | 52.52 | 53.43 | 62,221 | -0.20(-0.38%) |
May 22, 2012 | 53.83 | 53.95 | 53.32 | 53.63 | 71,076 | +0.11(+0.21%) |
May 21, 2012 | 52.49 | 53.65 | 51.74 | 53.52 | 68,230 | +1.22(+2.33%) |
May 18, 2012 | 53.64 | 53.90 | 52.07 | 52.30 | 80,553 | -0.88(-1.65%) |
May 17, 2012 | 54.42 | 55.09 | 53.05 | 53.18 | 183,962 | -1.09(-2.01%) |
May 16, 2012 | 56.85 | 56.85 | 52.60 | 54.27 | 248,362 | -2.13(-3.78%) |
May 15, 2012 | 56.24 | 57.01 | 55.90 | 56.40 | 101,550 | -0.16(-0.28%) |
May 14, 2012 | 56.18 | 56.99 | 54.69 | 56.56 | 210,695 | +0.33(+0.59%) |
May 11, 2012 | 56.97 | 57.31 | 56.15 | 56.23 | 136,150 | -0.82(-1.44%) |
May 10, 2012 | 57.32 | 57.41 | 55.91 | 57.05 | 158,988 | +0.44(+0.77%) |
May 09, 2012 | 56.78 | 57.18 | 56.17 | 56.61 | 93,631 | -0.96(-1.66%) |
May 08, 2012 | 57.68 | 57.68 | 56.62 | 57.57 | 225,445 | -0.09(-0.15%) |
May 07, 2012 | 57.29 | 58.19 | 56.59 | 57.66 | 75,249 | +0.22(+0.38%) |
May 04, 2012 | 58.57 | 58.57 | 57.41 | 57.44 | 78,806 | -1.16(-1.98%) |
May 03, 2012 | 59.59 | 59.72 | 58.26 | 58.60 | 49,284 | -0.88(-1.48%) |
May 02, 2012 | 59.78 | 59.99 | 58.71 | 59.48 | 81,950 | -0.23(-0.39%) |