Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 63.51 | 64.16 | 62.93 | 63.36 | 138,953 | -0.69(-1.07%) |
Jul 30, 2012 | 65.10 | 65.39 | 63.86 | 64.04 | 123,170 | -0.84(-1.29%) |
Jul 27, 2012 | 63.28 | 65.68 | 63.28 | 64.88 | 292,281 | +1.49(+2.35%) |
Jul 26, 2012 | 62.22 | 64.24 | 62.22 | 63.39 | 279,515 | +1.84(+2.99%) |
Jul 25, 2012 | 61.58 | 61.69 | 60.48 | 61.55 | 176,558 | +0.63(+1.04%) |
Jul 24, 2012 | 60.92 | 61.27 | 60.39 | 60.92 | 124,963 | +0.32(+0.52%) |
Jul 23, 2012 | 60.96 | 61.16 | 60.18 | 60.60 | 101,372 | -1.18(-1.91%) |
Jul 20, 2012 | 62.63 | 62.90 | 61.39 | 61.78 | 122,332 | -1.37(-2.17%) |
Jul 19, 2012 | 63.34 | 63.94 | 62.07 | 63.15 | 167,397 | +0.35(+0.56%) |
Jul 18, 2012 | 61.80 | 63.54 | 61.58 | 62.80 | 157,620 | +0.92(+1.49%) |
Jul 17, 2012 | 62.09 | 63.01 | 61.49 | 61.88 | 227,168 | +0.05(+0.09%) |
Jul 16, 2012 | 61.15 | 61.89 | 60.15 | 61.82 | 259,569 | +0.70(+1.15%) |
Jul 13, 2012 | 59.18 | 61.24 | 58.81 | 61.12 | 260,831 | +2.31(+3.93%) |
Jul 12, 2012 | 58.49 | 59.78 | 57.75 | 58.81 | 375,285 | -0.46(-0.77%) |
Jul 11, 2012 | 58.31 | 59.46 | 57.44 | 59.26 | 418,144 | +0.64(+1.10%) |
Jul 10, 2012 | 52.12 | 59.67 | 51.90 | 58.62 | 1,327,855 | +3.16(+5.69%) |
Jul 09, 2012 | 55.53 | 56.05 | 54.27 | 55.46 | 652,227 | -0.08(-0.14%) |
Jul 06, 2012 | 58.06 | 58.08 | 55.30 | 55.54 | 507,063 | -3.01(-5.14%) |
Jul 05, 2012 | 58.57 | 59.38 | 58.18 | 58.55 | 306,058 | -0.34(-0.58%) |
Jul 03, 2012 | 58.96 | 59.37 | 58.37 | 58.90 | 183,068 | +0.00(+0.00%) |
Jul 02, 2012 | 59.39 | 59.57 | 58.72 | 58.90 | 278,751 | -0.49(-0.83%) |
Jun 29, 2012 | 57.36 | 60.12 | 57.17 | 59.39 | 274,578 | +3.21(+5.72%) |
Jun 28, 2012 | 55.83 | 56.21 | 54.63 | 56.18 | 150,082 | -0.23(-0.41%) |
Jun 27, 2012 | 56.48 | 56.78 | 55.69 | 56.41 | 145,356 | -0.08(-0.14%) |
Jun 26, 2012 | 56.26 | 56.96 | 55.14 | 56.48 | 195,914 | +0.18(+0.33%) |
Jun 25, 2012 | 55.50 | 56.60 | 54.98 | 56.30 | 229,129 | +0.26(+0.47%) |
Jun 22, 2012 | 56.78 | 56.78 | 55.20 | 56.04 | 460,182 | -0.59(-1.04%) |
Jun 21, 2012 | 58.85 | 58.86 | 56.12 | 56.63 | 340,570 | -2.56(-4.33%) |
Jun 20, 2012 | 58.72 | 59.21 | 57.95 | 59.19 | 249,144 | +0.35(+0.60%) |
Jun 19, 2012 | 56.31 | 59.04 | 56.31 | 58.83 | 372,609 | +2.97(+5.32%) |
Jun 18, 2012 | 54.36 | 56.38 | 54.03 | 55.86 | 359,524 | +1.32(+2.42%) |
Jun 15, 2012 | 54.74 | 55.07 | 53.79 | 54.54 | 564,455 | -0.12(-0.23%) |
Jun 14, 2012 | 55.64 | 56.22 | 54.54 | 54.66 | 417,325 | -0.91(-1.65%) |
Jun 13, 2012 | 56.18 | 56.59 | 55.48 | 55.58 | 313,689 | -0.86(-1.53%) |
Jun 12, 2012 | 56.44 | 57.18 | 55.45 | 56.44 | 313,168 | +0.30(+0.53%) |
Jun 11, 2012 | 58.04 | 58.66 | 56.13 | 56.14 | 280,248 | -1.53(-2.65%) |
Jun 08, 2012 | 57.84 | 58.13 | 57.13 | 57.67 | 288,107 | -0.33(-0.56%) |
Jun 07, 2012 | 60.88 | 60.88 | 57.22 | 58.00 | 560,739 | -1.98(-3.30%) |
Jun 06, 2012 | 58.66 | 60.48 | 58.59 | 59.98 | 222,797 | +1.75(+3.01%) |
Jun 05, 2012 | 57.99 | 58.68 | 57.57 | 58.23 | 166,780 | -0.11(-0.18%) |
Jun 04, 2012 | 57.18 | 58.78 | 57.07 | 58.33 | 244,288 | +1.13(+1.97%) |
Jun 01, 2012 | 58.01 | 58.34 | 56.89 | 57.21 | 309,569 | -2.24(-3.77%) |
May 31, 2012 | 61.38 | 61.82 | 58.75 | 59.45 | 482,827 | -1.24(-2.04%) |
May 30, 2012 | 62.09 | 62.67 | 60.41 | 60.69 | 421,947 | -1.72(-2.75%) |
May 29, 2012 | 62.22 | 62.47 | 61.09 | 62.41 | 200,425 | +0.85(+1.39%) |
May 25, 2012 | 61.22 | 62.26 | 60.81 | 61.55 | 210,622 | +0.40(+0.65%) |
May 24, 2012 | 61.41 | 61.93 | 60.71 | 61.16 | 400,526 | +0.14(+0.23%) |
May 23, 2012 | 61.57 | 62.52 | 60.39 | 61.02 | 438,207 | -1.46(-2.34%) |
May 22, 2012 | 62.96 | 63.39 | 61.88 | 62.48 | 244,064 | -0.40(-0.63%) |
May 21, 2012 | 61.47 | 62.98 | 60.94 | 62.87 | 305,950 | +1.34(+2.17%) |
May 18, 2012 | 62.56 | 63.33 | 61.04 | 61.53 | 371,930 | -1.04(-1.66%) |
May 17, 2012 | 65.34 | 65.67 | 62.46 | 62.57 | 356,942 | -2.57(-3.94%) |
May 16, 2012 | 65.82 | 66.66 | 64.45 | 65.14 | 329,361 | -0.65(-0.99%) |
May 15, 2012 | 66.27 | 67.38 | 65.44 | 65.79 | 277,346 | -0.51(-0.77%) |
May 14, 2012 | 67.46 | 67.78 | 66.14 | 66.30 | 301,632 | -1.84(-2.70%) |
May 11, 2012 | 67.74 | 69.55 | 67.09 | 68.14 | 161,402 | -0.07(-0.10%) |
May 10, 2012 | 68.48 | 69.10 | 67.01 | 68.21 | 204,769 | +0.40(+0.58%) |
May 09, 2012 | 66.13 | 68.44 | 65.78 | 67.82 | 366,987 | +1.22(+1.84%) |
May 08, 2012 | 66.39 | 67.62 | 65.14 | 66.59 | 557,216 | -0.71(-1.06%) |
May 07, 2012 | 70.75 | 70.86 | 66.86 | 67.31 | 809,971 | -4.35(-6.08%) |
May 04, 2012 | 72.99 | 74.18 | 71.53 | 71.66 | 305,514 | -1.66(-2.27%) |
May 03, 2012 | 73.75 | 73.85 | 72.21 | 73.32 | 289,006 | -0.03(-0.04%) |
May 02, 2012 | 70.92 | 73.68 | 70.81 | 73.35 | 273,240 | +1.67(+2.33%) |