Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.64 | 61.36 | 59.11 | 59.27 | 2,044,138 | -1.60(-2.63%) |
Jul 30, 2012 | 59.49 | 62.19 | 59.30 | 60.87 | 3,285,227 | +1.52(+2.55%) |
Jul 27, 2012 | 58.09 | 59.73 | 57.65 | 59.36 | 1,766,939 | +1.44(+2.48%) |
Jul 26, 2012 | 58.72 | 59.14 | 55.64 | 57.92 | 2,215,361 | +0.61(+1.06%) |
Jul 25, 2012 | 57.05 | 59.37 | 55.75 | 57.31 | 4,531,303 | -0.09(-0.16%) |
Jul 24, 2012 | 58.18 | 58.58 | 56.79 | 57.41 | 2,009,751 | -0.82(-1.41%) |
Jul 23, 2012 | 57.30 | 58.45 | 56.58 | 58.23 | 1,146,182 | -0.44(-0.74%) |
Jul 20, 2012 | 57.98 | 58.72 | 57.65 | 58.67 | 1,223,025 | +0.34(+0.58%) |
Jul 19, 2012 | 59.57 | 59.72 | 58.05 | 58.33 | 1,535,636 | -1.13(-1.90%) |
Jul 18, 2012 | 59.18 | 59.83 | 58.62 | 59.45 | 1,884,945 | +0.27(+0.46%) |
Jul 17, 2012 | 57.03 | 59.79 | 56.15 | 59.18 | 2,822,067 | +2.31(+4.06%) |
Jul 16, 2012 | 55.48 | 57.20 | 55.34 | 56.87 | 1,445,795 | +1.05(+1.88%) |
Jul 13, 2012 | 55.25 | 55.95 | 54.72 | 55.82 | 1,960,646 | +1.37(+2.52%) |
Jul 12, 2012 | 54.71 | 54.84 | 53.50 | 54.45 | 3,144,798 | -1.19(-2.14%) |
Jul 11, 2012 | 56.64 | 56.89 | 54.97 | 55.64 | 2,848,614 | -0.94(-1.66%) |
Jul 10, 2012 | 58.76 | 59.07 | 56.28 | 56.58 | 2,043,559 | -1.74(-2.99%) |
Jul 09, 2012 | 57.47 | 58.54 | 57.10 | 58.32 | 1,233,603 | +0.75(+1.30%) |
Jul 06, 2012 | 57.40 | 58.74 | 57.01 | 57.57 | 1,456,188 | -0.79(-1.35%) |
Jul 05, 2012 | 59.25 | 59.31 | 58.06 | 58.36 | 1,037,541 | -1.00(-1.69%) |
Jul 03, 2012 | 58.28 | 59.41 | 58.16 | 59.36 | 1,084,290 | +1.70(+2.96%) |
Jul 02, 2012 | 58.58 | 58.34 | 56.31 | 57.65 | 2,210,810 | -0.93(-1.58%) |
Jun 29, 2012 | 59.46 | 59.83 | 56.15 | 58.58 | 4,533,381 | +0.47(+0.81%) |
Jun 28, 2012 | 59.02 | 59.84 | 57.09 | 58.11 | 3,834,083 | -1.19(-2.01%) |
Jun 27, 2012 | 57.49 | 59.79 | 57.19 | 59.30 | 4,293,365 | +2.78(+4.93%) |
Jun 26, 2012 | 55.02 | 57.10 | 54.75 | 56.52 | 2,502,097 | +1.52(+2.75%) |
Jun 25, 2012 | 55.72 | 56.05 | 54.44 | 55.00 | 3,106,933 | -1.08(-1.92%) |
Jun 22, 2012 | 54.44 | 56.42 | 53.91 | 56.08 | 2,718,317 | +2.19(+4.06%) |
Jun 21, 2012 | 56.36 | 56.37 | 53.79 | 53.90 | 1,829,432 | -2.28(-4.06%) |
Jun 20, 2012 | 57.25 | 57.64 | 55.67 | 56.18 | 2,371,803 | -0.87(-1.53%) |
Jun 19, 2012 | 56.39 | 57.80 | 55.52 | 57.05 | 3,517,397 | +1.42(+2.55%) |
Jun 18, 2012 | 53.59 | 56.15 | 53.24 | 55.63 | 3,780,328 | +1.65(+3.05%) |
Jun 15, 2012 | 54.22 | 54.69 | 53.78 | 53.98 | 3,613,877 | -0.21(-0.38%) |
Jun 14, 2012 | 52.51 | 54.36 | 51.96 | 54.19 | 3,355,915 | +1.87(+3.58%) |
Jun 13, 2012 | 52.84 | 53.79 | 52.00 | 52.31 | 2,100,808 | -0.84(-1.59%) |
Jun 12, 2012 | 52.93 | 53.50 | 52.15 | 53.16 | 2,352,293 | +0.72(+1.37%) |
Jun 11, 2012 | 54.25 | 54.34 | 52.37 | 52.44 | 1,439,420 | -1.12(-2.08%) |
Jun 08, 2012 | 52.87 | 53.74 | 52.22 | 53.55 | 1,911,390 | -0.05(-0.09%) |
Jun 07, 2012 | 56.01 | 56.53 | 53.41 | 53.60 | 2,582,977 | -1.84(-3.31%) |
Jun 06, 2012 | 53.63 | 55.67 | 53.52 | 55.44 | 3,630,031 | +2.70(+5.11%) |
Jun 05, 2012 | 51.01 | 53.13 | 50.67 | 52.74 | 2,748,042 | +1.05(+2.03%) |
Jun 04, 2012 | 51.96 | 52.37 | 50.23 | 51.69 | 4,274,942 | +0.06(+0.11%) |
Jun 01, 2012 | 52.92 | 53.28 | 51.44 | 51.63 | 3,158,058 | -2.72(-5.00%) |
May 31, 2012 | 55.52 | 55.62 | 52.94 | 54.35 | 4,405,502 | -1.17(-2.11%) |
May 30, 2012 | 56.98 | 56.98 | 54.83 | 55.52 | 3,448,316 | -2.05(-3.57%) |
May 29, 2012 | 58.33 | 59.00 | 56.87 | 57.58 | 3,846,483 | -0.15(-0.26%) |
May 25, 2012 | 58.78 | 59.33 | 57.31 | 57.73 | 3,869,808 | -1.10(-1.87%) |
May 24, 2012 | 61.27 | 61.27 | 58.02 | 58.83 | 2,803,729 | -2.06(-3.39%) |
May 23, 2012 | 59.95 | 61.01 | 58.77 | 60.89 | 1,981,640 | +0.49(+0.81%) |
May 22, 2012 | 59.99 | 62.14 | 59.81 | 60.40 | 3,064,121 | +0.67(+1.12%) |
May 21, 2012 | 58.15 | 60.22 | 57.95 | 59.72 | 2,526,973 | +1.57(+2.70%) |
May 18, 2012 | 59.70 | 59.85 | 57.72 | 58.15 | 3,085,227 | -1.04(-1.76%) |
May 17, 2012 | 60.83 | 61.48 | 59.11 | 59.19 | 3,114,424 | -1.63(-2.68%) |
May 16, 2012 | 60.88 | 62.28 | 60.59 | 60.82 | 2,431,914 | +0.15(+0.25%) |
May 15, 2012 | 62.57 | 63.09 | 60.24 | 60.67 | 2,775,066 | -1.84(-2.94%) |
May 14, 2012 | 62.34 | 63.01 | 61.78 | 62.51 | 2,191,918 | -0.93(-1.46%) |
May 11, 2012 | 62.81 | 64.77 | 62.70 | 63.43 | 2,563,926 | -0.17(-0.27%) |
May 10, 2012 | 64.51 | 65.46 | 62.87 | 63.60 | 4,252,142 | -0.58(-0.90%) |
May 09, 2012 | 60.33 | 64.57 | 60.18 | 64.18 | 6,979,799 | +2.77(+4.51%) |
May 08, 2012 | 59.85 | 61.64 | 59.24 | 61.41 | 4,178,197 | +1.27(+2.11%) |
May 07, 2012 | 60.11 | 60.77 | 59.63 | 60.14 | 4,261,920 | -0.11(-0.19%) |
May 04, 2012 | 60.67 | 61.08 | 60.04 | 60.25 | 2,749,179 | -0.94(-1.53%) |
May 03, 2012 | 61.79 | 62.42 | 60.76 | 61.19 | 3,194,418 | -0.43(-0.69%) |
May 02, 2012 | 63.81 | 64.15 | 61.26 | 61.62 | 4,149,388 | -3.05(-4.71%) |