Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.47 | 58.47 | 57.20 | 57.66 | 1,490,368 | -0.81(-1.39%) |
Jul 30, 2012 | 59.80 | 60.54 | 58.24 | 58.47 | 862,678 | -1.28(-2.14%) |
Jul 27, 2012 | 58.08 | 60.05 | 58.06 | 59.75 | 1,557,174 | +2.06(+3.56%) |
Jul 26, 2012 | 56.03 | 57.83 | 55.82 | 57.70 | 1,618,665 | +2.85(+5.20%) |
Jul 25, 2012 | 54.97 | 55.50 | 53.97 | 54.84 | 1,331,225 | +0.39(+0.72%) |
Jul 24, 2012 | 57.08 | 57.92 | 53.41 | 54.45 | 4,193,848 | -0.72(-1.31%) |
Jul 23, 2012 | 55.86 | 56.29 | 55.02 | 55.17 | 1,662,964 | -2.13(-3.72%) |
Jul 20, 2012 | 57.03 | 57.39 | 56.59 | 57.31 | 1,000,256 | -0.25(-0.44%) |
Jul 19, 2012 | 57.25 | 57.91 | 56.98 | 57.56 | 837,939 | +0.64(+1.12%) |
Jul 18, 2012 | 57.08 | 57.89 | 56.84 | 56.92 | 984,143 | -0.45(-0.79%) |
Jul 17, 2012 | 57.36 | 58.11 | 56.39 | 57.38 | 1,342,439 | +0.34(+0.59%) |
Jul 16, 2012 | 56.72 | 57.54 | 56.26 | 57.04 | 1,354,627 | +0.44(+0.77%) |
Jul 13, 2012 | 55.27 | 56.76 | 55.19 | 56.60 | 1,104,051 | +1.63(+2.96%) |
Jul 12, 2012 | 54.87 | 55.26 | 53.70 | 54.97 | 966,293 | -0.45(-0.82%) |
Jul 11, 2012 | 56.42 | 56.59 | 54.85 | 55.43 | 1,085,727 | -1.01(-1.78%) |
Jul 10, 2012 | 56.69 | 56.96 | 55.86 | 56.43 | 766,321 | +0.33(+0.59%) |
Jul 09, 2012 | 56.26 | 57.05 | 55.31 | 56.10 | 777,834 | -0.41(-0.73%) |
Jul 06, 2012 | 55.72 | 56.68 | 54.59 | 56.52 | 1,127,720 | +0.18(+0.31%) |
Jul 05, 2012 | 56.20 | 56.79 | 55.92 | 56.34 | 845,630 | -0.06(-0.11%) |
Jul 03, 2012 | 55.13 | 56.59 | 55.08 | 56.40 | 646,917 | +1.40(+2.55%) |
Jul 02, 2012 | 54.84 | 55.65 | 54.15 | 55.00 | 678,416 | +0.16(+0.29%) |
Jun 29, 2012 | 54.42 | 55.11 | 54.14 | 54.84 | 888,908 | +1.83(+3.44%) |
Jun 28, 2012 | 52.33 | 53.77 | 52.01 | 53.01 | 940,786 | +0.06(+0.12%) |
Jun 27, 2012 | 53.01 | 53.22 | 52.14 | 52.95 | 1,036,870 | -0.09(-0.17%) |
Jun 26, 2012 | 53.04 | 53.36 | 52.08 | 53.04 | 925,638 | -0.18(-0.35%) |
Jun 25, 2012 | 53.98 | 54.09 | 52.93 | 53.23 | 796,893 | -1.52(-2.77%) |
Jun 22, 2012 | 55.04 | 55.60 | 53.66 | 54.74 | 875,805 | +0.32(+0.59%) |
Jun 21, 2012 | 55.14 | 55.51 | 53.92 | 54.42 | 1,440,190 | -0.62(-1.13%) |
Jun 20, 2012 | 54.71 | 55.51 | 53.79 | 55.04 | 1,388,157 | +0.38(+0.69%) |
Jun 19, 2012 | 54.05 | 55.47 | 53.91 | 54.67 | 1,478,601 | +0.99(+1.84%) |
Jun 18, 2012 | 52.87 | 54.08 | 51.93 | 53.68 | 940,519 | -0.01(-0.01%) |
Jun 15, 2012 | 53.39 | 54.01 | 52.79 | 53.69 | 1,080,779 | +0.17(+0.32%) |
Jun 14, 2012 | 52.83 | 54.21 | 52.50 | 53.52 | 1,363,256 | +0.87(+1.65%) |
Jun 13, 2012 | 55.67 | 55.67 | 52.46 | 52.65 | 2,413,833 | -3.38(-6.02%) |
Jun 12, 2012 | 55.77 | 56.81 | 54.91 | 56.03 | 1,309,467 | +0.49(+0.88%) |
Jun 11, 2012 | 58.69 | 58.79 | 55.47 | 55.53 | 1,038,953 | -2.33(-4.03%) |
Jun 08, 2012 | 56.67 | 57.94 | 56.64 | 57.87 | 821,050 | +0.95(+1.67%) |
Jun 07, 2012 | 58.50 | 59.07 | 56.75 | 56.92 | 891,001 | -1.07(-1.85%) |
Jun 06, 2012 | 57.28 | 58.21 | 57.27 | 57.99 | 489,448 | +1.24(+2.18%) |
Jun 05, 2012 | 55.11 | 57.18 | 55.08 | 56.75 | 818,447 | +1.33(+2.41%) |
Jun 04, 2012 | 55.22 | 56.38 | 54.79 | 55.42 | 1,202,011 | +0.21(+0.38%) |
Jun 01, 2012 | 56.88 | 57.36 | 54.68 | 55.21 | 1,303,673 | -3.07(-5.27%) |
May 31, 2012 | 59.10 | 59.18 | 57.54 | 58.28 | 650,801 | -0.82(-1.39%) |
May 30, 2012 | 58.84 | 59.55 | 58.36 | 59.10 | 695,940 | -0.25(-0.41%) |
May 29, 2012 | 59.87 | 60.32 | 58.81 | 59.35 | 1,148,147 | +0.09(+0.15%) |
May 25, 2012 | 60.13 | 60.59 | 58.81 | 59.26 | 741,981 | -0.77(-1.28%) |
May 24, 2012 | 60.04 | 60.47 | 59.55 | 60.03 | 813,004 | +0.16(+0.27%) |
May 23, 2012 | 58.02 | 59.94 | 57.75 | 59.87 | 918,573 | +1.54(+2.64%) |
May 22, 2012 | 57.82 | 59.72 | 57.82 | 58.32 | 961,864 | +0.79(+1.37%) |
May 21, 2012 | 56.52 | 57.62 | 55.22 | 57.54 | 972,507 | +1.35(+2.41%) |
May 18, 2012 | 56.42 | 57.53 | 55.77 | 56.19 | 997,280 | +0.14(+0.25%) |
May 17, 2012 | 58.72 | 58.72 | 55.27 | 56.05 | 1,889,772 | -2.54(-4.34%) |
May 16, 2012 | 59.68 | 60.03 | 58.47 | 58.59 | 805,225 | -0.73(-1.22%) |
May 15, 2012 | 58.96 | 60.56 | 57.93 | 59.32 | 1,710,862 | -0.37(-0.61%) |
May 14, 2012 | 60.86 | 61.01 | 59.57 | 59.68 | 1,133,619 | -1.98(-3.21%) |
May 11, 2012 | 59.64 | 63.12 | 59.61 | 61.66 | 1,414,376 | +1.45(+2.41%) |
May 10, 2012 | 60.07 | 60.84 | 59.42 | 60.21 | 746,132 | +0.92(+1.56%) |
May 09, 2012 | 58.63 | 59.68 | 58.26 | 59.29 | 995,980 | -0.26(-0.44%) |
May 08, 2012 | 60.56 | 60.65 | 57.52 | 59.55 | 1,180,960 | -1.39(-2.28%) |
May 07, 2012 | 60.72 | 61.41 | 60.11 | 60.94 | 1,057,378 | -0.07(-0.11%) |
May 04, 2012 | 61.78 | 62.49 | 60.74 | 61.00 | 1,304,036 | -1.21(-1.94%) |
May 03, 2012 | 63.22 | 63.83 | 62.08 | 62.21 | 1,192,465 | -0.89(-1.40%) |
May 02, 2012 | 61.08 | 63.85 | 60.84 | 63.10 | 1,166,067 | +1.61(+2.62%) |