Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 57.15 | 57.25 | 56.59 | 56.61 | 3,967,975 | -0.66(-1.16%) |
Jul 30, 2012 | 56.74 | 57.32 | 56.60 | 57.27 | 3,724,589 | +0.40(+0.70%) |
Jul 27, 2012 | 55.87 | 57.11 | 55.53 | 56.87 | 4,969,833 | +1.04(+1.87%) |
Jul 26, 2012 | 54.71 | 56.18 | 54.63 | 55.83 | 4,360,584 | +1.51(+2.78%) |
Jul 25, 2012 | 54.38 | 54.75 | 54.20 | 54.32 | 3,812,259 | -0.06(-0.11%) |
Jul 24, 2012 | 55.13 | 55.19 | 54.10 | 54.38 | 5,047,249 | -0.79(-1.43%) |
Jul 23, 2012 | 54.97 | 55.43 | 54.97 | 55.17 | 3,480,014 | -0.08(-0.15%) |
Jul 20, 2012 | 55.58 | 55.87 | 55.13 | 55.25 | 5,003,521 | -0.68(-1.22%) |
Jul 19, 2012 | 56.07 | 56.17 | 55.65 | 55.94 | 2,787,256 | -0.12(-0.22%) |
Jul 18, 2012 | 55.83 | 56.18 | 55.71 | 56.06 | 2,483,826 | +0.16(+0.29%) |
Jul 17, 2012 | 55.83 | 56.11 | 55.53 | 55.90 | 3,078,949 | +0.40(+0.73%) |
Jul 16, 2012 | 55.30 | 55.84 | 55.30 | 55.49 | 2,213,929 | -0.01(-0.01%) |
Jul 13, 2012 | 55.02 | 55.59 | 54.97 | 55.50 | 2,462,106 | +0.57(+1.04%) |
Jul 12, 2012 | 54.91 | 55.09 | 54.73 | 54.93 | 3,468,728 | -0.01(-0.02%) |
Jul 11, 2012 | 55.17 | 55.30 | 54.82 | 54.94 | 3,250,978 | -0.27(-0.50%) |
Jul 10, 2012 | 55.04 | 55.21 | 54.85 | 55.21 | 2,919,513 | +0.31(+0.56%) |
Jul 09, 2012 | 54.65 | 54.94 | 54.55 | 54.91 | 2,330,729 | +0.25(+0.46%) |
Jul 06, 2012 | 54.55 | 54.86 | 54.45 | 54.65 | 2,031,661 | -0.12(-0.23%) |
Jul 05, 2012 | 54.78 | 54.85 | 54.59 | 54.78 | 2,441,402 | +0.07(+0.12%) |
Jul 03, 2012 | 54.71 | 54.83 | 54.57 | 54.71 | 2,242,388 | +0.07(+0.12%) |
Jul 02, 2012 | 54.35 | 54.65 | 54.09 | 54.65 | 2,943,208 | +0.08(+0.16%) |
Jun 29, 2012 | 54.05 | 54.56 | 53.66 | 54.56 | 3,705,323 | +0.79(+1.47%) |
Jun 28, 2012 | 53.19 | 53.79 | 52.95 | 53.77 | 2,915,519 | +0.46(+0.86%) |
Jun 27, 2012 | 53.39 | 53.62 | 53.27 | 53.32 | 2,849,127 | +0.12(+0.23%) |
Jun 26, 2012 | 52.93 | 53.34 | 52.70 | 53.19 | 3,255,641 | +0.44(+0.83%) |
Jun 25, 2012 | 52.76 | 52.96 | 52.63 | 52.76 | 2,475,032 | -0.25(-0.47%) |
Jun 22, 2012 | 52.96 | 53.14 | 52.67 | 53.00 | 3,070,535 | +0.44(+0.83%) |
Jun 21, 2012 | 53.24 | 53.30 | 52.50 | 52.57 | 4,379,230 | -0.59(-1.10%) |
Jun 20, 2012 | 53.86 | 53.96 | 53.05 | 53.15 | 6,798,694 | -1.04(-1.92%) |
Jun 19, 2012 | 54.03 | 54.27 | 53.79 | 54.20 | 3,529,306 | +0.27(+0.51%) |
Jun 18, 2012 | 53.70 | 53.92 | 53.54 | 53.92 | 2,596,367 | +0.20(+0.38%) |
Jun 15, 2012 | 53.87 | 54.01 | 53.64 | 53.72 | 5,008,829 | -0.06(-0.11%) |
Jun 14, 2012 | 53.33 | 53.79 | 53.08 | 53.78 | 3,784,302 | +0.60(+1.13%) |
Jun 13, 2012 | 52.94 | 53.23 | 52.72 | 53.18 | 3,430,326 | +0.09(+0.17%) |
Jun 12, 2012 | 52.94 | 53.09 | 52.65 | 53.09 | 3,756,860 | +0.24(+0.46%) |
Jun 11, 2012 | 53.06 | 53.20 | 52.77 | 52.85 | 3,851,547 | -0.04(-0.07%) |
Jun 08, 2012 | 52.46 | 52.98 | 52.37 | 52.89 | 3,592,197 | +0.39(+0.74%) |
Jun 07, 2012 | 52.43 | 52.63 | 52.23 | 52.50 | 6,657,819 | +0.24(+0.46%) |
Jun 06, 2012 | 51.36 | 52.27 | 51.24 | 52.26 | 6,663,889 | +1.12(+2.19%) |
Jun 05, 2012 | 50.83 | 51.15 | 50.50 | 51.14 | 5,884,219 | +0.25(+0.49%) |
Jun 04, 2012 | 50.54 | 50.90 | 50.20 | 50.88 | 3,840,409 | +0.37(+0.74%) |
Jun 01, 2012 | 50.90 | 50.97 | 50.44 | 50.51 | 3,613,619 | -0.69(-1.35%) |
May 31, 2012 | 51.20 | 51.46 | 51.06 | 51.20 | 3,596,667 | +0.06(+0.11%) |
May 30, 2012 | 51.21 | 51.57 | 51.11 | 51.14 | 3,259,116 | -0.32(-0.63%) |
May 29, 2012 | 51.38 | 51.54 | 51.19 | 51.46 | 12,545,936 | +0.19(+0.38%) |
May 25, 2012 | 51.00 | 51.43 | 51.00 | 51.27 | 11,273,680 | +0.16(+0.32%) |
May 24, 2012 | 50.64 | 51.20 | 50.61 | 51.11 | 11,989,442 | +0.46(+0.92%) |
May 23, 2012 | 50.65 | 50.85 | 50.36 | 50.65 | 3,007,710 | -0.12(-0.24%) |
May 22, 2012 | 50.74 | 51.02 | 50.65 | 50.77 | 2,890,798 | +0.03(+0.05%) |
May 21, 2012 | 50.88 | 50.90 | 50.46 | 50.74 | 3,852,130 | -0.12(-0.24%) |
May 18, 2012 | 51.04 | 51.34 | 50.75 | 50.86 | 3,811,451 | -0.12(-0.23%) |
May 17, 2012 | 51.55 | 51.58 | 50.98 | 50.98 | 3,070,378 | -0.48(-0.94%) |
May 16, 2012 | 51.54 | 51.62 | 51.35 | 51.46 | 4,575,800 | +0.05(+0.09%) |
May 15, 2012 | 51.37 | 51.52 | 51.07 | 51.42 | 4,048,414 | +0.10(+0.20%) |
May 14, 2012 | 51.09 | 51.46 | 51.09 | 51.32 | 3,553,141 | +0.09(+0.18%) |
May 11, 2012 | 51.45 | 51.48 | 51.20 | 51.23 | 2,588,951 | -0.23(-0.44%) |
May 10, 2012 | 51.54 | 51.57 | 51.32 | 51.45 | 3,787,379 | +0.13(+0.25%) |
May 09, 2012 | 50.69 | 51.49 | 50.65 | 51.32 | 6,239,609 | +0.43(+0.84%) |
May 08, 2012 | 50.77 | 51.11 | 50.72 | 50.90 | 4,994,651 | -0.08(-0.15%) |
May 07, 2012 | 50.34 | 51.10 | 50.34 | 50.97 | 4,250,847 | +0.46(+0.91%) |
May 04, 2012 | 50.72 | 50.97 | 50.48 | 50.52 | 3,686,986 | -0.29(-0.57%) |
May 03, 2012 | 50.50 | 50.99 | 50.50 | 50.81 | 4,666,071 | +0.13(+0.25%) |
May 02, 2012 | 50.24 | 50.75 | 50.16 | 50.68 | 5,513,482 | +0.17(+0.33%) |