Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 55.02 | 55.61 | 54.84 | 55.05 | 435,870 | -0.21(-0.38%) |
Jul 30, 2012 | 54.72 | 55.33 | 54.28 | 55.26 | 639,469 | -0.09(-0.16%) |
Jul 27, 2012 | 53.63 | 55.72 | 53.46 | 55.35 | 499,509 | +1.92(+3.59%) |
Jul 26, 2012 | 52.38 | 53.68 | 52.35 | 53.43 | 511,672 | +1.74(+3.36%) |
Jul 25, 2012 | 51.78 | 52.25 | 51.15 | 51.69 | 719,351 | -0.26(-0.49%) |
Jul 24, 2012 | 53.93 | 53.93 | 51.66 | 51.95 | 677,259 | -1.68(-3.13%) |
Jul 23, 2012 | 52.48 | 54.07 | 52.17 | 53.63 | 689,233 | -0.23(-0.42%) |
Jul 20, 2012 | 55.06 | 55.06 | 53.58 | 53.86 | 1,165,319 | -1.55(-2.80%) |
Jul 19, 2012 | 49.25 | 55.89 | 47.63 | 55.41 | 2,498,233 | -0.92(-1.63%) |
Jul 18, 2012 | 54.06 | 56.44 | 53.78 | 56.33 | 994,984 | +2.10(+3.88%) |
Jul 17, 2012 | 53.79 | 54.49 | 53.13 | 54.22 | 827,184 | +0.86(+1.61%) |
Jul 16, 2012 | 56.38 | 56.65 | 53.03 | 53.36 | 1,258,138 | -3.70(-6.48%) |
Jul 13, 2012 | 55.99 | 57.20 | 55.43 | 57.06 | 543,655 | +1.28(+2.30%) |
Jul 12, 2012 | 54.12 | 56.32 | 53.84 | 55.77 | 818,031 | +1.00(+1.82%) |
Jul 11, 2012 | 55.91 | 56.22 | 54.24 | 54.77 | 774,535 | -1.22(-2.17%) |
Jul 10, 2012 | 58.26 | 58.56 | 55.63 | 55.99 | 446,196 | -1.66(-2.88%) |
Jul 09, 2012 | 58.17 | 58.17 | 56.99 | 57.65 | 359,463 | -0.82(-1.40%) |
Jul 06, 2012 | 59.50 | 59.56 | 58.05 | 58.47 | 604,382 | -1.78(-2.95%) |
Jul 05, 2012 | 59.12 | 60.64 | 57.75 | 60.25 | 769,201 | +0.46(+0.78%) |
Jul 03, 2012 | 57.55 | 59.87 | 57.36 | 59.78 | 333,130 | +2.40(+4.18%) |
Jul 02, 2012 | 56.95 | 57.43 | 56.01 | 57.38 | 498,572 | +0.51(+0.90%) |
Jun 29, 2012 | 55.88 | 57.06 | 55.68 | 56.87 | 976,472 | +2.19(+4.01%) |
Jun 28, 2012 | 53.22 | 54.71 | 53.22 | 54.68 | 652,078 | +0.91(+1.69%) |
Jun 27, 2012 | 54.28 | 54.31 | 53.42 | 53.77 | 355,060 | -0.22(-0.40%) |
Jun 26, 2012 | 53.40 | 54.32 | 53.17 | 53.98 | 724,812 | +0.70(+1.32%) |
Jun 25, 2012 | 54.54 | 54.65 | 52.90 | 53.28 | 524,583 | -2.15(-3.89%) |
Jun 22, 2012 | 54.89 | 55.91 | 54.46 | 55.44 | 1,188,514 | +1.00(+1.83%) |
Jun 21, 2012 | 57.11 | 57.20 | 54.25 | 54.44 | 713,003 | -2.37(-4.17%) |
Jun 20, 2012 | 55.74 | 57.04 | 54.88 | 56.81 | 1,116,412 | +0.85(+1.52%) |
Jun 19, 2012 | 54.19 | 56.18 | 54.19 | 55.96 | 1,431,148 | +1.86(+3.43%) |
Jun 18, 2012 | 52.26 | 54.69 | 51.67 | 54.10 | 1,305,785 | +1.40(+2.66%) |
Jun 15, 2012 | 53.40 | 54.04 | 52.05 | 52.70 | 1,251,766 | -0.63(-1.19%) |
Jun 14, 2012 | 53.69 | 54.25 | 53.21 | 53.33 | 925,100 | -0.02(-0.04%) |
Jun 13, 2012 | 55.40 | 55.53 | 52.96 | 53.35 | 949,444 | -2.24(-4.03%) |
Jun 12, 2012 | 55.45 | 55.86 | 54.52 | 55.59 | 443,301 | +0.17(+0.30%) |
Jun 11, 2012 | 58.13 | 58.25 | 55.31 | 55.43 | 491,865 | -1.93(-3.36%) |
Jun 08, 2012 | 57.02 | 57.51 | 55.99 | 57.35 | 358,849 | +0.32(+0.55%) |
Jun 07, 2012 | 57.69 | 58.57 | 56.71 | 57.04 | 616,043 | +0.28(+0.49%) |
Jun 06, 2012 | 55.51 | 56.96 | 55.44 | 56.76 | 692,423 | +1.50(+2.72%) |
Jun 05, 2012 | 53.95 | 55.47 | 53.23 | 55.26 | 1,131,757 | +0.85(+1.56%) |
Jun 04, 2012 | 55.37 | 55.50 | 53.71 | 54.41 | 565,330 | -0.72(-1.31%) |
Jun 01, 2012 | 57.17 | 57.17 | 55.04 | 55.13 | 891,544 | -3.66(-6.22%) |
May 31, 2012 | 59.99 | 60.23 | 57.46 | 58.79 | 586,302 | -1.35(-2.25%) |
May 30, 2012 | 60.94 | 60.94 | 59.63 | 60.14 | 486,809 | -1.45(-2.36%) |
May 29, 2012 | 60.95 | 61.77 | 60.36 | 61.59 | 541,224 | +1.34(+2.23%) |
May 25, 2012 | 60.94 | 60.94 | 60.00 | 60.25 | 545,218 | -0.84(-1.37%) |
May 24, 2012 | 60.79 | 61.29 | 60.37 | 61.09 | 663,618 | +0.24(+0.39%) |
May 23, 2012 | 59.05 | 61.12 | 58.78 | 60.85 | 833,796 | +1.33(+2.24%) |
May 22, 2012 | 58.16 | 60.32 | 57.93 | 59.52 | 923,426 | +1.44(+2.48%) |
May 21, 2012 | 56.01 | 58.36 | 55.83 | 58.07 | 559,323 | +2.40(+4.31%) |
May 18, 2012 | 56.19 | 57.09 | 55.43 | 55.67 | 683,754 | -0.30(-0.53%) |
May 17, 2012 | 58.23 | 58.24 | 55.76 | 55.97 | 909,938 | -2.07(-3.56%) |
May 16, 2012 | 59.21 | 60.29 | 57.83 | 58.04 | 720,666 | -1.02(-1.72%) |
May 15, 2012 | 59.32 | 60.20 | 58.79 | 59.05 | 564,803 | -0.26(-0.43%) |
May 14, 2012 | 59.58 | 59.75 | 58.56 | 59.31 | 706,313 | -1.09(-1.80%) |
May 11, 2012 | 60.72 | 61.44 | 59.98 | 60.40 | 976,785 | -1.05(-1.70%) |
May 10, 2012 | 62.22 | 62.86 | 61.23 | 61.44 | 508,228 | -0.04(-0.06%) |
May 09, 2012 | 61.62 | 62.09 | 60.75 | 61.48 | 845,800 | -1.03(-1.64%) |
May 08, 2012 | 62.86 | 63.10 | 60.99 | 62.51 | 742,023 | -0.86(-1.36%) |
May 07, 2012 | 63.94 | 64.51 | 63.16 | 63.37 | 489,894 | -0.76(-1.19%) |
May 04, 2012 | 64.33 | 65.67 | 62.92 | 64.13 | 608,771 | -0.63(-0.98%) |
May 03, 2012 | 66.92 | 67.38 | 64.44 | 64.76 | 689,177 | -2.04(-3.05%) |
May 02, 2012 | 65.66 | 67.00 | 65.15 | 66.80 | 673,277 | +0.75(+1.14%) |