Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.41 | 60.47 | 59.83 | 60.24 | 91,245 | -0.11(-0.18%) |
Jul 30, 2012 | 59.93 | 60.38 | 59.90 | 60.35 | 125,487 | +0.53(+0.88%) |
Jul 27, 2012 | 60.36 | 60.36 | 59.37 | 59.83 | 204,972 | -0.82(-1.35%) |
Jul 26, 2012 | 60.69 | 60.87 | 60.51 | 60.64 | 183,254 | -0.11(-0.18%) |
Jul 25, 2012 | 60.47 | 60.75 | 60.38 | 60.75 | 238,462 | +0.30(+0.50%) |
Jul 24, 2012 | 59.93 | 60.49 | 59.74 | 60.45 | 153,920 | +0.34(+0.57%) |
Jul 23, 2012 | 60.24 | 60.40 | 59.96 | 60.11 | 142,528 | -0.11(-0.18%) |
Jul 20, 2012 | 60.02 | 60.27 | 59.97 | 60.22 | 179,101 | +0.46(+0.76%) |
Jul 19, 2012 | 75.58 | 63.59 | 59.74 | 59.76 | 166,336 | +0.00(+0.01%) |
Jul 18, 2012 | 59.60 | 59.81 | 59.60 | 59.76 | 133,832 | +0.47(+0.79%) |
Jul 17, 2012 | 59.40 | 59.49 | 59.24 | 59.29 | 210,840 | +0.04(+0.07%) |
Jul 16, 2012 | 59.43 | 59.47 | 59.25 | 59.25 | 179,969 | +0.11(+0.18%) |
Jul 13, 2012 | 58.97 | 59.15 | 58.81 | 59.14 | 190,393 | +0.07(+0.12%) |
Jul 12, 2012 | 58.82 | 59.09 | 58.67 | 59.07 | 195,284 | +0.46(+0.78%) |
Jul 11, 2012 | 58.71 | 58.78 | 58.49 | 58.62 | 324,342 | +0.02(+0.03%) |
Jul 10, 2012 | 58.46 | 58.65 | 58.41 | 58.60 | 156,759 | +0.11(+0.19%) |
Jul 09, 2012 | 58.27 | 58.52 | 58.14 | 58.49 | 133,142 | +0.35(+0.60%) |
Jul 06, 2012 | 58.26 | 58.28 | 57.98 | 58.14 | 189,240 | +0.17(+0.29%) |
Jul 05, 2012 | 57.75 | 57.99 | 57.55 | 57.98 | 419,209 | +0.28(+0.49%) |
Jul 03, 2012 | 57.79 | 57.94 | 57.62 | 57.69 | 126,721 | -0.10(-0.17%) |
Jul 02, 2012 | 57.56 | 58.11 | 57.38 | 57.79 | 201,000 | +0.45(+0.78%) |
Jun 29, 2012 | 57.13 | 57.46 | 57.07 | 57.34 | 107,268 | -0.38(-0.65%) |
Jun 28, 2012 | 57.79 | 57.85 | 57.69 | 57.72 | 200,898 | +0.09(+0.16%) |
Jun 27, 2012 | 57.54 | 57.69 | 57.35 | 57.63 | 120,535 | +0.12(+0.21%) |
Jun 26, 2012 | 57.40 | 57.62 | 57.34 | 57.51 | 92,623 | -0.22(-0.38%) |
Jun 25, 2012 | 57.49 | 57.72 | 57.37 | 57.72 | 136,390 | +0.54(+0.95%) |
Jun 22, 2012 | 57.38 | 57.40 | 57.11 | 57.18 | 106,205 | -0.05(-0.09%) |
Jun 21, 2012 | 57.41 | 57.63 | 57.24 | 57.24 | 139,240 | +0.03(+0.05%) |
Jun 20, 2012 | 56.95 | 57.21 | 56.72 | 57.21 | 205,317 | +0.11(+0.20%) |
Jun 19, 2012 | 57.22 | 57.30 | 56.99 | 57.09 | 121,744 | -0.23(-0.40%) |
Jun 18, 2012 | 57.33 | 57.35 | 56.92 | 57.32 | 278,196 | +0.21(+0.37%) |
Jun 15, 2012 | 57.08 | 57.22 | 56.90 | 57.11 | 311,143 | +0.37(+0.66%) |
Jun 14, 2012 | 56.75 | 56.85 | 56.56 | 56.74 | 109,227 | -0.06(-0.11%) |
Jun 13, 2012 | 56.46 | 56.85 | 56.34 | 56.80 | 96,650 | +0.40(+0.72%) |
Jun 12, 2012 | 56.40 | 56.63 | 56.24 | 56.40 | 144,333 | -0.29(-0.51%) |
Jun 11, 2012 | 56.21 | 56.86 | 56.21 | 56.68 | 47,564 | +0.21(+0.36%) |
Jun 08, 2012 | 57.01 | 57.10 | 56.41 | 56.48 | 131,196 | -0.22(-0.40%) |
Jun 07, 2012 | 56.42 | 56.71 | 56.30 | 56.70 | 165,589 | +0.28(+0.50%) |
Jun 06, 2012 | 57.08 | 57.08 | 56.42 | 56.42 | 71,936 | -0.48(-0.84%) |
Jun 05, 2012 | 57.10 | 57.10 | 56.85 | 56.90 | 121,500 | -0.40(-0.70%) |
Jun 04, 2012 | 57.35 | 57.46 | 57.18 | 57.29 | 140,874 | -0.31(-0.53%) |
Jun 01, 2012 | 57.17 | 57.60 | 57.08 | 57.60 | 115,010 | +0.60(+1.05%) |
May 31, 2012 | 56.91 | 57.17 | 56.70 | 57.01 | 186,157 | +0.18(+0.32%) |
May 30, 2012 | 56.65 | 56.88 | 56.64 | 56.83 | 149,693 | +0.58(+1.04%) |
May 29, 2012 | 56.41 | 56.48 | 56.20 | 56.24 | 91,256 | -0.17(-0.31%) |
May 25, 2012 | 56.14 | 56.44 | 56.13 | 56.41 | 85,022 | +0.28(+0.49%) |
May 24, 2012 | 56.25 | 56.25 | 56.00 | 56.14 | 77,153 | -0.19(-0.34%) |
May 23, 2012 | 56.13 | 56.57 | 56.13 | 56.33 | 120,595 | +0.24(+0.42%) |
May 22, 2012 | 56.29 | 56.31 | 56.04 | 56.09 | 121,396 | -0.57(-1.01%) |
May 21, 2012 | 56.69 | 56.86 | 56.52 | 56.66 | 116,722 | -0.10(-0.17%) |
May 18, 2012 | 56.70 | 56.81 | 56.34 | 56.76 | 323,924 | -0.22(-0.38%) |
May 17, 2012 | 56.54 | 56.98 | 56.44 | 56.98 | 77,945 | +0.28(+0.49%) |
May 16, 2012 | 56.47 | 56.75 | 56.40 | 56.70 | 59,531 | -0.05(-0.10%) |
May 15, 2012 | 56.75 | 56.75 | 56.55 | 56.75 | 120,133 | +0.06(+0.11%) |
May 14, 2012 | 56.64 | 56.84 | 56.56 | 56.69 | 74,839 | +0.19(+0.34%) |
May 11, 2012 | 56.45 | 56.52 | 56.27 | 56.50 | 89,953 | +0.14(+0.25%) |
May 10, 2012 | 56.20 | 56.36 | 55.93 | 56.36 | 104,121 | +0.05(+0.09%) |
May 09, 2012 | 56.51 | 56.51 | 56.11 | 56.31 | 56,715 | -0.03(-0.05%) |
May 08, 2012 | 56.37 | 56.50 | 56.22 | 56.33 | 111,355 | +0.09(+0.15%) |
May 07, 2012 | 56.23 | 56.29 | 56.06 | 56.24 | 73,622 | +0.07(+0.12%) |
May 04, 2012 | 56.10 | 56.22 | 56.05 | 56.18 | 80,106 | +0.31(+0.56%) |
May 03, 2012 | 55.77 | 56.02 | 55.75 | 55.86 | 203,007 | -0.03(-0.06%) |
May 02, 2012 | 55.85 | 55.89 | 55.71 | 55.89 | 66,734 | +0.30(+0.53%) |