Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 56.55 | 56.74 | 56.29 | 56.33 | 65,741 | -0.33(-0.58%) |
Jul 30, 2012 | 56.37 | 56.94 | 56.37 | 56.66 | 70,228 | -0.06(-0.10%) |
Jul 27, 2012 | 56.48 | 56.72 | 55.83 | 56.72 | 161,778 | +0.66(+1.18%) |
Jul 26, 2012 | 56.83 | 57.39 | 55.96 | 56.06 | 169,935 | -0.18(-0.33%) |
Jul 25, 2012 | 56.34 | 56.73 | 56.20 | 56.24 | 212,355 | -0.10(-0.18%) |
Jul 24, 2012 | 56.59 | 56.78 | 56.10 | 56.34 | 253,715 | -0.45(-0.79%) |
Jul 23, 2012 | 56.46 | 57.33 | 56.40 | 56.79 | 106,178 | -0.97(-1.67%) |
Jul 20, 2012 | 57.66 | 58.03 | 57.61 | 57.76 | 235,203 | -0.50(-0.85%) |
Jul 19, 2012 | 58.25 | 58.33 | 57.84 | 58.25 | 235,668 | +0.41(+0.72%) |
Jul 18, 2012 | 57.14 | 57.93 | 57.14 | 57.84 | 88,081 | +0.35(+0.61%) |
Jul 17, 2012 | 57.19 | 58.11 | 57.10 | 57.49 | 126,066 | +0.42(+0.74%) |
Jul 16, 2012 | 57.32 | 57.32 | 56.88 | 57.07 | 136,108 | -0.06(-0.10%) |
Jul 13, 2012 | 56.80 | 57.34 | 56.80 | 57.12 | 75,807 | +0.75(+1.32%) |
Jul 12, 2012 | 56.33 | 56.88 | 56.33 | 56.38 | 184,666 | -0.51(-0.89%) |
Jul 11, 2012 | 56.68 | 56.96 | 56.53 | 56.88 | 166,041 | +0.43(+0.77%) |
Jul 10, 2012 | 57.15 | 57.28 | 56.30 | 56.45 | 103,083 | -0.33(-0.58%) |
Jul 09, 2012 | 56.43 | 56.98 | 56.43 | 56.78 | 60,892 | -0.04(-0.06%) |
Jul 06, 2012 | 56.64 | 56.89 | 56.49 | 56.82 | 85,647 | -0.59(-1.03%) |
Jul 05, 2012 | 56.86 | 57.47 | 56.79 | 57.41 | 230,966 | +0.08(+0.14%) |
Jul 03, 2012 | 56.79 | 57.47 | 56.49 | 57.32 | 106,054 | +0.66(+1.17%) |
Jul 02, 2012 | 56.54 | 56.66 | 56.29 | 56.66 | 147,761 | +0.10(+0.18%) |
Jun 29, 2012 | 56.21 | 56.63 | 55.83 | 56.56 | 190,906 | +1.88(+3.43%) |
Jun 28, 2012 | 54.66 | 54.78 | 54.27 | 54.68 | 88,478 | -0.32(-0.59%) |
Jun 27, 2012 | 54.53 | 55.30 | 54.53 | 55.01 | 110,717 | +0.39(+0.71%) |
Jun 26, 2012 | 54.32 | 54.75 | 54.32 | 54.62 | 165,983 | +0.29(+0.52%) |
Jun 25, 2012 | 55.24 | 55.24 | 54.31 | 54.34 | 119,146 | -1.33(-2.40%) |
Jun 22, 2012 | 55.94 | 56.09 | 54.88 | 55.67 | 176,662 | +0.04(+0.07%) |
Jun 21, 2012 | 56.40 | 56.89 | 55.58 | 55.63 | 160,082 | -1.35(-2.37%) |
Jun 20, 2012 | 56.50 | 57.02 | 56.03 | 56.98 | 174,095 | +0.74(+1.32%) |
Jun 19, 2012 | 56.48 | 56.77 | 56.24 | 56.24 | 253,371 | +0.25(+0.45%) |
Jun 18, 2012 | 55.46 | 56.01 | 55.46 | 55.99 | 130,177 | +0.39(+0.70%) |
Jun 15, 2012 | 55.27 | 55.63 | 54.81 | 55.60 | 153,542 | +0.70(+1.27%) |
Jun 14, 2012 | 54.27 | 54.97 | 54.27 | 54.90 | 131,790 | +0.49(+0.90%) |
Jun 13, 2012 | 54.47 | 55.01 | 54.34 | 54.41 | 192,574 | -0.45(-0.83%) |
Jun 12, 2012 | 54.68 | 55.19 | 54.68 | 54.86 | 100,464 | -0.06(-0.12%) |
Jun 11, 2012 | 56.37 | 56.42 | 54.89 | 54.92 | 187,444 | -0.87(-1.56%) |
Jun 08, 2012 | 54.73 | 55.80 | 54.12 | 55.80 | 79,091 | +0.63(+1.15%) |
Jun 07, 2012 | 55.08 | 55.78 | 54.94 | 55.16 | 164,214 | +0.95(+1.76%) |
Jun 06, 2012 | 53.17 | 54.24 | 53.17 | 54.21 | 197,083 | +1.32(+2.50%) |
Jun 05, 2012 | 52.79 | 53.03 | 52.68 | 52.88 | 166,046 | +0.25(+0.48%) |
Jun 04, 2012 | 52.90 | 53.23 | 52.45 | 52.63 | 317,431 | -0.26(-0.50%) |
Jun 01, 2012 | 52.76 | 53.46 | 52.60 | 52.89 | 255,670 | -1.12(-2.07%) |
May 31, 2012 | 53.47 | 54.13 | 52.45 | 54.01 | 427,192 | +0.65(+1.22%) |
May 30, 2012 | 52.82 | 53.41 | 52.78 | 53.36 | 123,008 | -0.69(-1.28%) |
May 29, 2012 | 53.99 | 54.42 | 53.71 | 54.05 | 251,529 | +0.27(+0.51%) |
May 25, 2012 | 53.26 | 53.81 | 53.21 | 53.77 | 128,415 | +0.25(+0.47%) |
May 24, 2012 | 53.54 | 54.00 | 53.12 | 53.52 | 381,346 | +0.12(+0.22%) |
May 23, 2012 | 53.21 | 53.46 | 52.22 | 53.40 | 504,590 | -0.29(-0.54%) |
May 22, 2012 | 54.73 | 54.83 | 53.24 | 53.69 | 1,136,997 | -0.83(-1.51%) |
May 21, 2012 | 53.95 | 54.69 | 53.77 | 54.52 | 205,550 | +0.69(+1.28%) |
May 18, 2012 | 54.79 | 54.82 | 53.67 | 53.83 | 206,869 | -0.56(-1.03%) |
May 17, 2012 | 55.08 | 55.08 | 54.21 | 54.39 | 167,136 | -0.83(-1.51%) |
May 16, 2012 | 55.82 | 56.52 | 55.14 | 55.22 | 367,756 | -0.98(-1.74%) |
May 15, 2012 | 57.64 | 57.64 | 56.02 | 56.20 | 293,257 | -1.32(-2.30%) |
May 14, 2012 | 58.20 | 58.50 | 57.51 | 57.53 | 314,034 | -1.78(-3.00%) |
May 11, 2012 | 58.53 | 59.67 | 58.06 | 59.31 | 332,003 | -0.02(-0.03%) |
May 10, 2012 | 59.61 | 59.61 | 59.11 | 59.32 | 181,387 | +0.18(+0.31%) |
May 09, 2012 | 58.86 | 59.52 | 58.53 | 59.14 | 193,392 | -0.96(-1.60%) |
May 08, 2012 | 60.74 | 60.74 | 59.65 | 60.10 | 190,198 | -0.53(-0.87%) |
May 07, 2012 | 60.28 | 60.72 | 59.35 | 60.63 | 401,494 | +0.21(+0.35%) |
May 04, 2012 | 60.18 | 60.77 | 59.89 | 60.42 | 291,352 | -0.06(-0.10%) |
May 03, 2012 | 61.03 | 61.25 | 60.37 | 60.48 | 204,816 | -0.28(-0.46%) |
May 02, 2012 | 61.08 | 61.26 | 60.41 | 60.77 | 210,623 | -0.73(-1.19%) |