Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.63 | 61.35 | 59.11 | 59.27 | 2,044,293 | -1.60(-2.63%) |
Jul 30, 2012 | 59.49 | 62.19 | 59.30 | 60.87 | 3,285,476 | +1.51(+2.55%) |
Jul 27, 2012 | 58.09 | 59.72 | 57.65 | 59.35 | 1,767,073 | +1.44(+2.48%) |
Jul 26, 2012 | 58.72 | 59.14 | 55.63 | 57.92 | 2,215,529 | +0.61(+1.06%) |
Jul 25, 2012 | 57.04 | 59.36 | 55.75 | 57.31 | 4,531,647 | -0.09(-0.16%) |
Jul 24, 2012 | 58.17 | 58.58 | 56.79 | 57.40 | 2,009,903 | -0.82(-1.41%) |
Jul 23, 2012 | 57.29 | 58.45 | 56.57 | 58.23 | 1,146,269 | -0.44(-0.74%) |
Jul 20, 2012 | 57.97 | 58.72 | 57.65 | 58.66 | 1,223,118 | +0.34(+0.58%) |
Jul 19, 2012 | 59.56 | 59.71 | 58.05 | 58.32 | 1,535,753 | -1.13(-1.90%) |
Jul 18, 2012 | 59.17 | 59.83 | 58.62 | 59.45 | 1,885,088 | +0.27(+0.46%) |
Jul 17, 2012 | 57.03 | 59.78 | 56.15 | 59.17 | 2,822,282 | +2.31(+4.06%) |
Jul 16, 2012 | 55.47 | 57.20 | 55.34 | 56.86 | 1,445,905 | +1.05(+1.88%) |
Jul 13, 2012 | 55.25 | 55.95 | 54.72 | 55.81 | 1,960,795 | +1.37(+2.52%) |
Jul 12, 2012 | 54.71 | 54.84 | 53.49 | 54.44 | 3,145,037 | -1.19(-2.14%) |
Jul 11, 2012 | 56.64 | 56.88 | 54.96 | 55.63 | 2,848,830 | -0.94(-1.66%) |
Jul 10, 2012 | 58.76 | 59.06 | 56.28 | 56.57 | 2,043,714 | -1.74(-2.99%) |
Jul 09, 2012 | 57.46 | 58.53 | 57.09 | 58.31 | 1,233,697 | +0.75(+1.30%) |
Jul 06, 2012 | 57.39 | 58.74 | 57.01 | 57.57 | 1,456,299 | -0.79(-1.35%) |
Jul 05, 2012 | 59.24 | 59.31 | 58.06 | 58.35 | 1,037,620 | -1.00(-1.69%) |
Jul 03, 2012 | 58.28 | 59.40 | 58.15 | 59.35 | 1,084,372 | +1.70(+2.96%) |
Jul 02, 2012 | 58.58 | 58.33 | 56.31 | 57.65 | 2,210,978 | -0.93(-1.58%) |
Jun 29, 2012 | 59.46 | 59.83 | 56.15 | 58.58 | 4,533,725 | +0.47(+0.81%) |
Jun 28, 2012 | 59.01 | 59.84 | 57.08 | 58.10 | 3,834,374 | -1.19(-2.01%) |
Jun 27, 2012 | 57.49 | 59.78 | 57.19 | 59.30 | 4,293,691 | +2.78(+4.93%) |
Jun 26, 2012 | 55.02 | 57.09 | 54.74 | 56.51 | 2,502,287 | +1.51(+2.75%) |
Jun 25, 2012 | 55.72 | 56.05 | 54.43 | 55.00 | 3,107,169 | -1.08(-1.92%) |
Jun 22, 2012 | 54.43 | 56.42 | 53.90 | 56.08 | 2,718,523 | +2.19(+4.06%) |
Jun 21, 2012 | 56.35 | 56.36 | 53.79 | 53.89 | 1,829,571 | -2.28(-4.06%) |
Jun 20, 2012 | 57.24 | 57.63 | 55.66 | 56.17 | 2,371,983 | -0.87(-1.53%) |
Jun 19, 2012 | 56.38 | 57.79 | 55.52 | 57.04 | 3,517,664 | +1.42(+2.55%) |
Jun 18, 2012 | 53.59 | 56.15 | 53.24 | 55.62 | 3,780,615 | +1.65(+3.05%) |
Jun 15, 2012 | 54.21 | 54.69 | 53.78 | 53.98 | 3,614,152 | -0.21(-0.38%) |
Jun 14, 2012 | 52.51 | 54.36 | 51.96 | 54.19 | 3,356,169 | +1.87(+3.58%) |
Jun 13, 2012 | 52.84 | 53.79 | 52.00 | 52.31 | 2,100,967 | -0.84(-1.59%) |
Jun 12, 2012 | 52.93 | 53.49 | 52.15 | 53.15 | 2,352,472 | +0.72(+1.37%) |
Jun 11, 2012 | 54.24 | 54.34 | 52.37 | 52.43 | 1,439,529 | -1.12(-2.08%) |
Jun 08, 2012 | 52.87 | 53.74 | 52.22 | 53.55 | 1,911,535 | -0.05(-0.09%) |
Jun 07, 2012 | 56.01 | 56.52 | 53.41 | 53.60 | 2,583,173 | -1.84(-3.31%) |
Jun 06, 2012 | 53.63 | 55.67 | 53.51 | 55.43 | 3,630,306 | +2.70(+5.11%) |
Jun 05, 2012 | 51.01 | 53.12 | 50.66 | 52.74 | 2,748,251 | +1.05(+2.03%) |
Jun 04, 2012 | 51.95 | 52.37 | 50.23 | 51.69 | 4,275,266 | +0.06(+0.11%) |
Jun 01, 2012 | 52.92 | 53.28 | 51.44 | 51.63 | 3,158,297 | -2.72(-5.00%) |
May 31, 2012 | 55.52 | 55.61 | 52.94 | 54.35 | 4,405,836 | -1.17(-2.11%) |
May 30, 2012 | 56.98 | 56.98 | 54.83 | 55.52 | 3,448,578 | -2.05(-3.57%) |
May 29, 2012 | 58.33 | 58.99 | 56.86 | 57.57 | 3,846,775 | -0.15(-0.26%) |
May 25, 2012 | 58.77 | 59.32 | 57.31 | 57.72 | 3,870,102 | -1.10(-1.87%) |
May 24, 2012 | 61.26 | 61.26 | 58.02 | 58.82 | 2,803,942 | -2.06(-3.39%) |
May 23, 2012 | 59.95 | 61.01 | 58.76 | 60.88 | 1,981,791 | +0.49(+0.81%) |
May 22, 2012 | 59.98 | 62.13 | 59.80 | 60.39 | 3,064,353 | +0.67(+1.12%) |
May 21, 2012 | 58.15 | 60.21 | 57.94 | 59.72 | 2,527,164 | +1.57(+2.70%) |
May 18, 2012 | 59.69 | 59.84 | 57.71 | 58.15 | 3,085,461 | -1.04(-1.76%) |
May 17, 2012 | 60.83 | 61.48 | 59.10 | 59.19 | 3,114,660 | -1.63(-2.68%) |
May 16, 2012 | 60.87 | 62.27 | 60.59 | 60.82 | 2,432,099 | +0.15(+0.25%) |
May 15, 2012 | 62.57 | 63.09 | 60.24 | 60.67 | 2,775,277 | -1.84(-2.94%) |
May 14, 2012 | 62.34 | 63.00 | 61.77 | 62.50 | 2,192,085 | -0.93(-1.46%) |
May 11, 2012 | 62.80 | 64.76 | 62.70 | 63.43 | 2,564,120 | -0.17(-0.27%) |
May 10, 2012 | 64.51 | 65.45 | 62.87 | 63.60 | 4,252,465 | -0.58(-0.90%) |
May 09, 2012 | 60.32 | 64.56 | 60.17 | 64.18 | 6,980,329 | +2.77(+4.51%) |
May 08, 2012 | 59.84 | 61.63 | 59.24 | 61.40 | 4,178,514 | +1.27(+2.11%) |
May 07, 2012 | 60.11 | 60.77 | 59.62 | 60.14 | 4,262,243 | -0.11(-0.19%) |
May 04, 2012 | 60.67 | 61.07 | 60.03 | 60.25 | 2,749,388 | -0.94(-1.53%) |
May 03, 2012 | 61.78 | 62.42 | 60.75 | 61.19 | 3,194,661 | -0.43(-0.69%) |
May 02, 2012 | 63.81 | 64.15 | 61.25 | 61.61 | 4,149,702 | -3.05(-4.71%) |