Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 56.59 | 56.59 | 54.91 | 54.99 | 2,523,983 | -1.32(-2.35%) |
Jul 30, 2012 | 56.24 | 56.80 | 55.83 | 56.32 | 2,827,952 | -0.12(-0.22%) |
Jul 27, 2012 | 54.67 | 56.73 | 54.33 | 56.44 | 3,501,395 | +2.15(+3.97%) |
Jul 26, 2012 | 53.90 | 54.78 | 53.68 | 54.28 | 2,661,546 | +1.50(+2.85%) |
Jul 25, 2012 | 53.27 | 53.53 | 52.03 | 52.78 | 2,015,541 | -0.19(-0.36%) |
Jul 24, 2012 | 53.86 | 53.96 | 52.43 | 52.97 | 2,184,181 | -0.46(-0.86%) |
Jul 23, 2012 | 53.42 | 53.90 | 52.77 | 53.43 | 2,592,716 | -1.20(-2.20%) |
Jul 20, 2012 | 53.77 | 54.71 | 53.45 | 54.63 | 4,292,870 | +0.30(+0.54%) |
Jul 19, 2012 | 52.35 | 54.44 | 52.02 | 54.33 | 5,920,833 | +2.33(+4.47%) |
Jul 18, 2012 | 48.74 | 52.55 | 48.74 | 52.01 | 7,847,787 | +2.91(+5.93%) |
Jul 17, 2012 | 48.87 | 49.52 | 48.49 | 49.10 | 6,205,894 | +0.39(+0.79%) |
Jul 16, 2012 | 49.32 | 49.38 | 48.21 | 48.71 | 2,297,558 | -0.77(-1.56%) |
Jul 13, 2012 | 48.97 | 49.63 | 48.91 | 49.48 | 1,724,247 | +0.53(+1.09%) |
Jul 12, 2012 | 48.33 | 49.15 | 48.17 | 48.95 | 2,128,357 | +0.02(+0.03%) |
Jul 11, 2012 | 49.48 | 49.81 | 48.67 | 48.93 | 2,219,002 | -0.55(-1.11%) |
Jul 10, 2012 | 50.35 | 51.16 | 49.18 | 49.48 | 2,276,550 | -1.13(-2.24%) |
Jul 09, 2012 | 51.02 | 51.53 | 50.37 | 50.62 | 1,974,800 | -0.81(-1.57%) |
Jul 06, 2012 | 51.39 | 51.58 | 51.05 | 51.42 | 1,226,072 | -0.72(-1.39%) |
Jul 05, 2012 | 51.96 | 52.39 | 51.64 | 52.15 | 1,194,111 | +0.02(+0.05%) |
Jul 03, 2012 | 51.72 | 52.42 | 51.65 | 52.12 | 1,040,638 | +0.32(+0.62%) |
Jul 02, 2012 | 53.14 | 53.14 | 51.39 | 51.80 | 2,035,670 | -1.11(-2.10%) |
Jun 29, 2012 | 52.31 | 53.17 | 51.99 | 52.91 | 2,729,661 | +1.92(+3.77%) |
Jun 28, 2012 | 50.37 | 51.07 | 50.03 | 50.99 | 2,154,661 | +0.32(+0.63%) |
Jun 27, 2012 | 49.06 | 50.88 | 48.94 | 50.67 | 2,216,649 | +0.56(+1.12%) |
Jun 26, 2012 | 50.01 | 50.35 | 49.33 | 50.11 | 1,517,407 | +0.28(+0.56%) |
Jun 25, 2012 | 49.79 | 50.03 | 49.11 | 49.83 | 1,825,111 | -0.85(-1.69%) |
Jun 22, 2012 | 50.89 | 50.92 | 50.35 | 50.68 | 1,682,868 | +0.14(+0.28%) |
Jun 21, 2012 | 51.88 | 52.11 | 50.50 | 50.54 | 1,680,446 | -1.17(-2.26%) |
Jun 20, 2012 | 52.42 | 52.53 | 51.33 | 51.71 | 1,644,120 | -0.72(-1.38%) |
Jun 19, 2012 | 51.88 | 52.94 | 51.88 | 52.43 | 1,502,450 | +0.60(+1.16%) |
Jun 18, 2012 | 51.71 | 51.98 | 51.32 | 51.83 | 1,120,712 | -0.21(-0.41%) |
Jun 15, 2012 | 51.12 | 52.09 | 50.87 | 52.05 | 2,906,434 | +1.06(+2.08%) |
Jun 14, 2012 | 51.65 | 51.93 | 50.65 | 50.99 | 2,674,999 | -0.37(-0.72%) |
Jun 13, 2012 | 51.72 | 52.32 | 49.99 | 51.36 | 3,750,240 | -0.87(-1.67%) |
Jun 12, 2012 | 52.24 | 52.53 | 51.73 | 52.23 | 2,182,304 | -0.09(-0.17%) |
Jun 11, 2012 | 53.80 | 53.89 | 52.24 | 52.32 | 1,764,889 | -0.85(-1.59%) |
Jun 08, 2012 | 52.38 | 53.42 | 51.68 | 53.17 | 2,013,533 | +0.79(+1.51%) |
Jun 07, 2012 | 53.68 | 54.01 | 52.21 | 52.38 | 4,789,743 | -0.80(-1.50%) |
Jun 06, 2012 | 52.10 | 53.50 | 52.10 | 53.17 | 1,873,877 | +1.45(+2.80%) |
Jun 05, 2012 | 50.71 | 51.88 | 50.59 | 51.73 | 1,837,787 | +0.70(+1.37%) |
Jun 04, 2012 | 52.16 | 52.54 | 50.26 | 51.03 | 3,370,060 | -1.32(-2.53%) |
Jun 01, 2012 | 53.13 | 53.31 | 52.30 | 52.35 | 4,218,706 | -2.11(-3.88%) |
May 31, 2012 | 54.74 | 55.03 | 53.81 | 54.47 | 2,705,838 | -0.42(-0.76%) |
May 30, 2012 | 55.65 | 55.73 | 54.46 | 54.88 | 2,741,803 | -1.76(-3.11%) |
May 29, 2012 | 57.04 | 57.15 | 56.04 | 56.64 | 2,183,669 | +0.30(+0.54%) |
May 25, 2012 | 56.59 | 57.01 | 56.23 | 56.34 | 1,747,375 | -0.26(-0.46%) |
May 24, 2012 | 58.01 | 58.12 | 55.51 | 56.60 | 3,252,897 | -1.26(-2.17%) |
May 23, 2012 | 55.73 | 58.12 | 55.55 | 57.86 | 3,101,538 | +1.54(+2.73%) |
May 22, 2012 | 55.83 | 56.83 | 55.48 | 56.32 | 3,228,952 | +0.70(+1.26%) |
May 21, 2012 | 54.53 | 55.74 | 54.14 | 55.62 | 2,459,241 | +1.36(+2.52%) |
May 18, 2012 | 54.04 | 54.77 | 53.81 | 54.26 | 3,196,029 | +0.52(+0.96%) |
May 17, 2012 | 55.99 | 56.01 | 53.63 | 53.74 | 3,003,873 | -2.27(-4.05%) |
May 16, 2012 | 56.08 | 57.05 | 55.88 | 56.01 | 2,038,641 | +0.17(+0.31%) |
May 15, 2012 | 57.15 | 57.15 | 55.71 | 55.84 | 3,660,232 | -1.32(-2.32%) |
May 14, 2012 | 57.42 | 57.99 | 56.84 | 57.16 | 2,458,120 | -1.02(-1.75%) |
May 11, 2012 | 57.84 | 59.17 | 57.79 | 58.18 | 2,937,787 | -0.11(-0.18%) |
May 10, 2012 | 59.15 | 59.41 | 58.21 | 58.29 | 1,794,046 | -0.28(-0.48%) |
May 09, 2012 | 58.30 | 59.45 | 57.79 | 58.57 | 2,270,910 | -0.67(-1.12%) |
May 08, 2012 | 59.10 | 59.45 | 58.17 | 59.23 | 2,726,031 | -0.44(-0.73%) |
May 07, 2012 | 59.00 | 59.84 | 58.86 | 59.67 | 2,107,277 | +0.30(+0.50%) |
May 04, 2012 | 59.94 | 60.20 | 58.95 | 59.37 | 1,884,848 | -0.88(-1.46%) |
May 03, 2012 | 60.84 | 60.97 | 59.80 | 60.25 | 1,712,845 | -0.67(-1.11%) |
May 02, 2012 | 60.31 | 61.28 | 59.93 | 60.93 | 1,867,638 | +0.35(+0.57%) |