Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.72 | 59.13 | 57.30 | 57.47 | 5,268,072 | -1.45(-2.47%) |
Jul 30, 2012 | 58.61 | 59.22 | 58.31 | 58.92 | 4,725,982 | +0.40(+0.69%) |
Jul 27, 2012 | 57.88 | 58.98 | 56.98 | 58.52 | 7,057,921 | +0.86(+1.49%) |
Jul 26, 2012 | 56.45 | 57.78 | 55.61 | 57.66 | 7,900,525 | +2.51(+4.55%) |
Jul 25, 2012 | 55.66 | 55.96 | 54.64 | 55.15 | 6,914,868 | -0.15(-0.26%) |
Jul 24, 2012 | 56.07 | 56.27 | 54.40 | 55.30 | 5,162,673 | -0.81(-1.44%) |
Jul 23, 2012 | 56.19 | 56.47 | 55.59 | 56.10 | 5,907,092 | -1.48(-2.57%) |
Jul 20, 2012 | 56.93 | 57.62 | 56.66 | 57.58 | 5,797,734 | +0.02(+0.03%) |
Jul 19, 2012 | 57.68 | 58.02 | 57.05 | 57.56 | 5,741,654 | +0.15(+0.26%) |
Jul 18, 2012 | 57.12 | 57.76 | 56.64 | 57.41 | 4,241,195 | +0.26(+0.45%) |
Jul 17, 2012 | 56.81 | 57.20 | 55.49 | 57.15 | 6,002,854 | +0.71(+1.25%) |
Jul 16, 2012 | 56.23 | 56.71 | 55.80 | 56.44 | 3,443,026 | +0.10(+0.18%) |
Jul 13, 2012 | 55.63 | 56.58 | 55.46 | 56.35 | 4,431,871 | +0.92(+1.66%) |
Jul 12, 2012 | 55.19 | 55.80 | 54.74 | 55.43 | 7,190,635 | -0.42(-0.74%) |
Jul 11, 2012 | 55.18 | 56.49 | 55.18 | 55.84 | 5,517,371 | +0.88(+1.60%) |
Jul 10, 2012 | 56.41 | 56.77 | 54.73 | 54.97 | 5,003,726 | -1.29(-2.29%) |
Jul 09, 2012 | 56.15 | 56.43 | 55.59 | 56.25 | 4,998,064 | -0.04(-0.07%) |
Jul 06, 2012 | 56.00 | 56.71 | 55.69 | 56.29 | 4,675,681 | -0.81(-1.41%) |
Jul 05, 2012 | 57.71 | 58.03 | 56.95 | 57.10 | 4,902,561 | -1.04(-1.78%) |
Jul 03, 2012 | 57.28 | 58.58 | 57.05 | 58.13 | 6,165,173 | +1.39(+2.44%) |
Jul 02, 2012 | 56.74 | 56.91 | 55.65 | 56.75 | 7,730,018 | +0.11(+0.20%) |
Jun 29, 2012 | 55.20 | 56.68 | 54.99 | 56.64 | 12,062,691 | +3.19(+5.97%) |
Jun 28, 2012 | 52.58 | 53.54 | 52.17 | 53.45 | 7,214,043 | +0.43(+0.81%) |
Jun 27, 2012 | 52.44 | 53.50 | 52.28 | 53.02 | 9,472,263 | +0.83(+1.59%) |
Jun 26, 2012 | 51.02 | 52.48 | 50.91 | 52.19 | 9,357,927 | +1.12(+2.20%) |
Jun 25, 2012 | 52.21 | 52.23 | 50.80 | 51.06 | 12,001,370 | -1.43(-2.72%) |
Jun 22, 2012 | 52.67 | 53.20 | 51.92 | 52.49 | 17,044,920 | +0.15(+0.28%) |
Jun 21, 2012 | 55.78 | 55.95 | 52.23 | 52.34 | 15,848,885 | -3.39(-6.09%) |
Jun 20, 2012 | 55.66 | 56.20 | 54.99 | 55.74 | 9,833,389 | +0.26(+0.48%) |
Jun 19, 2012 | 55.80 | 56.12 | 55.14 | 55.47 | 6,457,002 | +0.13(+0.24%) |
Jun 18, 2012 | 55.72 | 55.76 | 54.85 | 55.34 | 9,199,632 | -0.94(-1.68%) |
Jun 15, 2012 | 55.61 | 56.29 | 55.14 | 56.29 | 7,668,196 | +1.16(+2.11%) |
Jun 14, 2012 | 55.18 | 55.71 | 54.61 | 55.12 | 7,095,313 | +0.14(+0.25%) |
Jun 13, 2012 | 54.83 | 55.59 | 54.64 | 54.99 | 5,517,853 | -0.20(-0.37%) |
Jun 12, 2012 | 55.49 | 55.85 | 54.71 | 55.19 | 7,269,929 | +0.28(+0.51%) |
Jun 11, 2012 | 56.63 | 56.91 | 54.80 | 54.91 | 7,145,801 | -1.25(-2.22%) |
Jun 08, 2012 | 55.65 | 56.49 | 55.12 | 56.16 | 6,383,452 | +0.07(+0.13%) |
Jun 07, 2012 | 56.60 | 58.23 | 55.86 | 56.09 | 11,228,628 | +0.24(+0.44%) |
Jun 06, 2012 | 54.14 | 55.88 | 54.10 | 55.84 | 9,177,474 | +2.60(+4.87%) |
Jun 05, 2012 | 52.72 | 53.49 | 52.47 | 53.25 | 8,327,565 | +0.67(+1.27%) |
Jun 04, 2012 | 51.93 | 52.83 | 51.31 | 52.58 | 10,829,188 | +1.04(+2.02%) |
Jun 01, 2012 | 51.08 | 51.86 | 50.24 | 51.54 | 12,389,348 | -0.46(-0.88%) |
May 31, 2012 | 52.56 | 52.74 | 51.25 | 52.00 | 10,277,159 | -0.67(-1.27%) |
May 30, 2012 | 53.46 | 53.50 | 52.24 | 52.66 | 7,076,063 | -1.71(-3.14%) |
May 29, 2012 | 53.81 | 54.93 | 53.81 | 54.37 | 5,825,147 | +1.23(+2.31%) |
May 25, 2012 | 53.46 | 53.69 | 52.99 | 53.14 | 4,538,365 | -0.24(-0.44%) |
May 24, 2012 | 53.67 | 53.67 | 52.70 | 53.38 | 6,046,565 | +0.18(+0.33%) |
May 23, 2012 | 52.51 | 53.24 | 51.22 | 53.20 | 7,946,502 | +0.18(+0.33%) |
May 22, 2012 | 53.07 | 54.11 | 52.59 | 53.03 | 5,907,002 | -0.02(-0.04%) |
May 21, 2012 | 52.46 | 53.15 | 52.33 | 53.05 | 7,533,023 | +0.80(+1.53%) |
May 18, 2012 | 51.98 | 53.35 | 51.90 | 52.24 | 14,021,716 | +0.64(+1.25%) |
May 17, 2012 | 51.73 | 52.61 | 51.44 | 51.60 | 9,052,007 | -0.37(-0.71%) |
May 16, 2012 | 52.93 | 53.58 | 51.92 | 51.97 | 8,179,470 | -0.44(-0.84%) |
May 15, 2012 | 53.64 | 54.07 | 52.20 | 52.41 | 10,508,322 | -1.15(-2.16%) |
May 14, 2012 | 53.98 | 54.23 | 53.42 | 53.56 | 7,925,866 | -1.38(-2.51%) |
May 11, 2012 | 55.20 | 56.06 | 54.82 | 54.94 | 5,696,523 | -0.83(-1.48%) |
May 10, 2012 | 56.13 | 56.46 | 55.61 | 55.77 | 5,799,323 | +0.49(+0.88%) |
May 09, 2012 | 55.92 | 56.06 | 54.80 | 55.28 | 11,640,421 | -1.74(-3.05%) |
May 08, 2012 | 56.96 | 57.15 | 55.37 | 57.02 | 8,557,641 | -0.51(-0.88%) |
May 07, 2012 | 57.56 | 57.92 | 57.02 | 57.53 | 4,934,115 | -0.12(-0.20%) |
May 04, 2012 | 58.21 | 58.48 | 57.02 | 57.64 | 8,545,949 | -1.27(-2.16%) |
May 03, 2012 | 60.79 | 60.81 | 58.75 | 58.92 | 7,076,672 | -1.68(-2.77%) |
May 02, 2012 | 60.26 | 60.73 | 59.82 | 60.59 | 5,467,977 | -0.33(-0.55%) |