Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.79 | 55.02 | 54.45 | 54.58 | 996,709 | -0.29(-0.53%) |
Jul 30, 2012 | 55.51 | 55.58 | 54.39 | 54.87 | 873,759 | -0.69(-1.24%) |
Jul 27, 2012 | 54.16 | 55.75 | 54.07 | 55.56 | 1,474,393 | +1.83(+3.41%) |
Jul 26, 2012 | 55.00 | 55.00 | 52.90 | 53.73 | 6,532,107 | -3.58(-6.25%) |
Jul 25, 2012 | 55.94 | 57.77 | 55.94 | 57.31 | 1,827,550 | +1.65(+2.96%) |
Jul 24, 2012 | 56.72 | 56.85 | 55.25 | 55.66 | 1,302,548 | -1.13(-1.99%) |
Jul 23, 2012 | 56.28 | 57.05 | 55.81 | 56.79 | 915,459 | -0.29(-0.51%) |
Jul 20, 2012 | 58.92 | 59.00 | 56.67 | 57.08 | 1,591,147 | -2.35(-3.95%) |
Jul 19, 2012 | 59.98 | 60.42 | 59.23 | 59.43 | 690,015 | -0.43(-0.72%) |
Jul 18, 2012 | 58.73 | 59.89 | 58.51 | 59.86 | 927,716 | +0.83(+1.41%) |
Jul 17, 2012 | 58.29 | 59.05 | 58.22 | 59.03 | 739,430 | +0.99(+1.71%) |
Jul 16, 2012 | 57.82 | 58.42 | 57.68 | 58.04 | 805,256 | +0.20(+0.35%) |
Jul 13, 2012 | 57.84 | 58.65 | 57.53 | 57.84 | 1,112,764 | +0.10(+0.17%) |
Jul 12, 2012 | 57.09 | 57.99 | 57.09 | 57.74 | 726,450 | -0.14(-0.24%) |
Jul 11, 2012 | 57.72 | 58.06 | 57.53 | 57.88 | 909,009 | +0.23(+0.40%) |
Jul 10, 2012 | 58.13 | 58.18 | 57.32 | 57.65 | 1,459,234 | -0.29(-0.50%) |
Jul 09, 2012 | 58.44 | 58.50 | 57.00 | 57.94 | 2,979,910 | -1.99(-3.32%) |
Jul 06, 2012 | 60.63 | 60.92 | 59.73 | 59.93 | 924,922 | -1.37(-2.23%) |
Jul 05, 2012 | 61.50 | 61.54 | 61.23 | 61.30 | 964,164 | -0.20(-0.33%) |
Jul 03, 2012 | 60.69 | 61.55 | 60.36 | 61.50 | 441,185 | +0.85(+1.40%) |
Jul 02, 2012 | 60.71 | 61.03 | 59.31 | 60.65 | 1,223,438 | -0.12(-0.20%) |
Jun 29, 2012 | 60.11 | 61.11 | 60.01 | 60.77 | 927,772 | +1.77(+3.00%) |
Jun 28, 2012 | 59.53 | 59.93 | 57.93 | 59.00 | 1,378,189 | -0.85(-1.42%) |
Jun 27, 2012 | 59.28 | 60.30 | 58.82 | 59.85 | 975,161 | +1.16(+1.98%) |
Jun 26, 2012 | 58.23 | 58.95 | 57.96 | 58.69 | 1,058,617 | +0.63(+1.09%) |
Jun 25, 2012 | 58.80 | 58.95 | 57.68 | 58.06 | 1,014,402 | -1.27(-2.14%) |
Jun 22, 2012 | 59.23 | 59.55 | 58.64 | 59.33 | 1,208,587 | +0.24(+0.41%) |
Jun 21, 2012 | 61.18 | 61.44 | 59.08 | 59.09 | 760,163 | -1.95(-3.19%) |
Jun 20, 2012 | 61.53 | 61.81 | 60.34 | 61.04 | 907,596 | -0.24(-0.39%) |
Jun 19, 2012 | 61.19 | 61.36 | 60.29 | 61.28 | 1,243,823 | +0.82(+1.36%) |
Jun 18, 2012 | 59.98 | 60.50 | 59.83 | 60.46 | 845,664 | +0.08(+0.13%) |
Jun 15, 2012 | 59.68 | 60.42 | 59.44 | 60.38 | 1,170,318 | +0.99(+1.67%) |
Jun 14, 2012 | 59.33 | 59.99 | 58.92 | 59.39 | 783,029 | +0.28(+0.47%) |
Jun 13, 2012 | 59.53 | 60.09 | 58.92 | 59.11 | 710,903 | -0.54(-0.91%) |
Jun 12, 2012 | 59.72 | 59.73 | 58.70 | 59.65 | 892,865 | +0.32(+0.54%) |
Jun 11, 2012 | 59.84 | 60.16 | 59.30 | 59.33 | 1,150,130 | -0.14(-0.24%) |
Jun 08, 2012 | 58.69 | 59.47 | 58.44 | 59.47 | 659,082 | +0.26(+0.44%) |
Jun 07, 2012 | 59.94 | 60.09 | 59.07 | 59.21 | 1,174,868 | -0.32(-0.54%) |
Jun 06, 2012 | 58.06 | 59.53 | 57.83 | 59.53 | 1,501,239 | +1.62(+2.80%) |
Jun 05, 2012 | 57.11 | 57.99 | 57.00 | 57.91 | 1,131,551 | +0.43(+0.75%) |
Jun 04, 2012 | 57.68 | 57.68 | 56.61 | 57.48 | 1,223,324 | -0.09(-0.16%) |
Jun 01, 2012 | 57.43 | 58.35 | 57.43 | 57.57 | 2,246,109 | -1.09(-1.86%) |
May 31, 2012 | 59.47 | 59.68 | 58.26 | 58.66 | 1,709,610 | -1.23(-2.05%) |
May 30, 2012 | 60.47 | 60.53 | 59.52 | 59.89 | 1,437,952 | -1.05(-1.72%) |
May 29, 2012 | 61.93 | 61.96 | 60.76 | 60.94 | 1,404,342 | -0.42(-0.68%) |
May 25, 2012 | 60.82 | 61.94 | 60.82 | 61.36 | 1,324,041 | +0.21(+0.34%) |
May 24, 2012 | 61.25 | 61.53 | 60.52 | 61.15 | 2,172,408 | +0.06(+0.10%) |
May 23, 2012 | 61.81 | 61.96 | 60.31 | 61.09 | 1,826,130 | -1.21(-1.94%) |
May 22, 2012 | 63.00 | 63.65 | 61.82 | 62.30 | 1,166,669 | -0.52(-0.83%) |
May 21, 2012 | 61.69 | 62.97 | 61.28 | 62.82 | 1,073,201 | +1.53(+2.50%) |
May 18, 2012 | 62.85 | 63.07 | 61.00 | 61.29 | 989,277 | -1.09(-1.75%) |
May 17, 2012 | 63.59 | 64.00 | 62.27 | 62.38 | 1,108,909 | -1.08(-1.70%) |
May 16, 2012 | 63.88 | 64.03 | 63.28 | 63.46 | 985,417 | -0.30(-0.47%) |
May 15, 2012 | 63.81 | 64.39 | 63.55 | 63.76 | 882,294 | -0.11(-0.17%) |
May 14, 2012 | 63.85 | 64.13 | 63.22 | 63.87 | 1,024,475 | -0.71(-1.10%) |
May 11, 2012 | 63.82 | 64.68 | 63.68 | 64.58 | 1,025,835 | +0.47(+0.73%) |
May 10, 2012 | 64.09 | 64.92 | 64.08 | 64.11 | 988,964 | +0.41(+0.64%) |
May 09, 2012 | 62.78 | 63.96 | 62.58 | 63.70 | 1,038,111 | +0.23(+0.36%) |
May 08, 2012 | 63.01 | 63.65 | 62.75 | 63.47 | 1,134,605 | -0.09(-0.14%) |
May 07, 2012 | 63.12 | 64.01 | 63.00 | 63.56 | 641,918 | +0.21(+0.33%) |
May 04, 2012 | 64.40 | 64.46 | 63.23 | 63.35 | 977,531 | -1.11(-1.72%) |
May 03, 2012 | 65.14 | 65.36 | 64.37 | 64.46 | 1,478,114 | -0.76(-1.17%) |
May 02, 2012 | 64.69 | 65.48 | 64.36 | 65.22 | 1,610,039 | +0.65(+1.01%) |