Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 62.29 | 62.46 | 62.00 | 62.00 | 712,491 | -0.38(-0.61%) |
Jul 30, 2012 | 62.32 | 62.68 | 62.18 | 62.38 | 596,782 | -0.02(-0.03%) |
Jul 27, 2012 | 61.59 | 62.56 | 61.48 | 62.40 | 600,870 | +1.17(+1.91%) |
Jul 26, 2012 | 61.13 | 61.38 | 60.84 | 61.23 | 766,502 | +0.97(+1.61%) |
Jul 25, 2012 | 60.42 | 60.57 | 59.98 | 60.26 | 547,885 | +0.00(+0.00%) |
Jul 24, 2012 | 60.83 | 60.87 | 59.87 | 60.26 | 971,803 | -0.56(-0.93%) |
Jul 23, 2012 | 60.54 | 60.97 | 60.25 | 60.82 | 651,881 | -0.67(-1.09%) |
Jul 20, 2012 | 61.68 | 61.76 | 61.38 | 61.49 | 1,249,065 | -0.56(-0.91%) |
Jul 19, 2012 | 62.04 | 62.22 | 61.78 | 62.05 | 1,320,814 | +0.20(+0.32%) |
Jul 18, 2012 | 61.24 | 61.99 | 61.24 | 61.86 | 1,092,496 | +0.45(+0.73%) |
Jul 17, 2012 | 61.25 | 61.54 | 60.62 | 61.41 | 966,555 | +0.42(+0.68%) |
Jul 16, 2012 | 61.02 | 61.19 | 60.77 | 60.99 | 597,321 | -0.15(-0.24%) |
Jul 13, 2012 | 60.32 | 61.21 | 60.32 | 61.14 | 678,661 | +0.94(+1.56%) |
Jul 12, 2012 | 60.10 | 60.43 | 59.74 | 60.20 | 874,595 | -0.27(-0.45%) |
Jul 11, 2012 | 60.53 | 60.67 | 60.12 | 60.47 | 755,863 | +0.00(+0.00%) |
Jul 10, 2012 | 61.33 | 61.42 | 60.27 | 60.47 | 488,323 | -0.55(-0.91%) |
Jul 09, 2012 | 61.10 | 61.15 | 60.76 | 61.02 | 604,575 | -0.12(-0.20%) |
Jul 06, 2012 | 61.17 | 61.24 | 60.84 | 61.15 | 715,745 | -0.58(-0.94%) |
Jul 05, 2012 | 61.77 | 61.98 | 61.49 | 61.73 | 833,966 | -0.27(-0.43%) |
Jul 03, 2012 | 61.56 | 62.01 | 61.51 | 62.00 | 391,411 | +0.49(+0.80%) |
Jul 02, 2012 | 61.50 | 61.62 | 61.11 | 61.51 | 672,275 | +0.13(+0.21%) |
Jun 29, 2012 | 60.93 | 61.38 | 60.77 | 61.38 | 1,151,279 | +1.56(+2.61%) |
Jun 28, 2012 | 59.56 | 59.90 | 59.15 | 59.82 | 1,643,977 | -0.13(-0.22%) |
Jun 27, 2012 | 59.66 | 60.09 | 59.60 | 59.95 | 1,106,795 | +0.51(+0.87%) |
Jun 26, 2012 | 59.31 | 59.63 | 58.98 | 59.43 | 1,897,119 | +0.28(+0.47%) |
Jun 25, 2012 | 59.50 | 59.51 | 58.93 | 59.15 | 1,552,495 | -0.93(-1.54%) |
Jun 22, 2012 | 60.00 | 60.23 | 59.75 | 60.08 | 4,288,915 | +0.38(+0.64%) |
Jun 21, 2012 | 61.10 | 61.19 | 59.64 | 59.70 | 1,694,387 | -1.39(-2.27%) |
Jun 20, 2012 | 61.18 | 61.35 | 60.62 | 61.09 | 2,582,735 | -0.04(-0.07%) |
Jun 19, 2012 | 60.89 | 61.39 | 60.80 | 61.13 | 1,436,554 | +0.56(+0.93%) |
Jun 18, 2012 | 60.16 | 60.69 | 60.02 | 60.57 | 2,744,509 | +0.22(+0.36%) |
Jun 15, 2012 | 60.03 | 60.44 | 59.93 | 60.35 | 1,574,846 | +0.57(+0.95%) |
Jun 14, 2012 | 59.30 | 60.01 | 59.15 | 59.78 | 2,744,735 | +0.61(+1.03%) |
Jun 13, 2012 | 59.44 | 59.78 | 58.99 | 59.17 | 1,935,541 | -0.45(-0.76%) |
Jun 12, 2012 | 59.12 | 59.64 | 58.84 | 59.62 | 2,053,157 | +0.67(+1.14%) |
Jun 11, 2012 | 60.23 | 60.28 | 58.89 | 58.95 | 2,235,620 | -0.78(-1.31%) |
Jun 08, 2012 | 59.13 | 59.76 | 58.92 | 59.73 | 1,623,826 | +0.48(+0.81%) |
Jun 07, 2012 | 59.96 | 59.98 | 59.18 | 59.25 | 1,722,252 | -0.02(-0.04%) |
Jun 06, 2012 | 58.38 | 59.29 | 58.35 | 59.28 | 1,976,453 | +1.31(+2.26%) |
Jun 05, 2012 | 57.39 | 58.06 | 57.37 | 57.97 | 1,474,771 | +0.46(+0.80%) |
Jun 04, 2012 | 57.68 | 57.85 | 57.04 | 57.51 | 1,782,980 | -0.11(-0.18%) |
Jun 01, 2012 | 58.19 | 58.33 | 57.58 | 57.61 | 2,773,566 | -1.49(-2.53%) |
May 31, 2012 | 59.21 | 59.52 | 58.57 | 59.10 | 2,993,432 | -0.14(-0.23%) |
May 30, 2012 | 59.62 | 59.65 | 59.13 | 59.24 | 1,302,213 | -0.89(-1.49%) |
May 29, 2012 | 59.87 | 60.25 | 59.72 | 60.14 | 1,423,869 | +0.71(+1.20%) |
May 25, 2012 | 59.58 | 59.73 | 59.30 | 59.42 | 807,131 | -0.14(-0.23%) |
May 24, 2012 | 59.67 | 59.74 | 59.12 | 59.56 | 1,208,554 | +0.03(+0.05%) |
May 23, 2012 | 59.01 | 59.57 | 58.44 | 59.53 | 2,078,267 | +0.15(+0.25%) |
May 22, 2012 | 59.45 | 59.89 | 59.06 | 59.38 | 1,429,789 | +0.01(+0.01%) |
May 21, 2012 | 58.44 | 59.37 | 58.35 | 59.37 | 1,057,375 | +1.06(+1.82%) |
May 18, 2012 | 59.02 | 59.14 | 58.19 | 58.31 | 1,286,693 | -0.45(-0.77%) |
May 17, 2012 | 59.80 | 59.86 | 58.76 | 58.76 | 2,214,481 | -1.04(-1.74%) |
May 16, 2012 | 60.27 | 60.56 | 59.77 | 59.80 | 3,120,023 | -0.24(-0.40%) |
May 15, 2012 | 60.36 | 60.68 | 59.93 | 60.04 | 1,465,608 | -0.33(-0.55%) |
May 14, 2012 | 60.50 | 60.79 | 60.28 | 60.37 | 1,032,238 | -0.68(-1.12%) |
May 11, 2012 | 60.83 | 61.61 | 60.80 | 61.05 | 1,027,531 | -0.17(-0.28%) |
May 10, 2012 | 61.56 | 61.59 | 61.09 | 61.22 | 868,224 | +0.11(+0.19%) |
May 09, 2012 | 60.80 | 61.47 | 60.49 | 61.11 | 1,186,261 | -0.36(-0.58%) |
May 08, 2012 | 61.31 | 61.54 | 60.68 | 61.47 | 1,267,419 | -0.22(-0.36%) |
May 07, 2012 | 61.42 | 61.88 | 61.40 | 61.69 | 793,731 | +0.02(+0.04%) |
May 04, 2012 | 62.31 | 62.37 | 61.61 | 61.66 | 1,565,564 | -1.03(-1.64%) |
May 03, 2012 | 63.18 | 63.23 | 62.54 | 62.69 | 1,376,809 | -0.49(-0.77%) |
May 02, 2012 | 62.99 | 63.26 | 62.78 | 63.18 | 888,104 | -0.18(-0.28%) |