Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.30 | 59.27 | 57.74 | 57.86 | 250,182 | -0.57(-0.98%) |
Jul 30, 2012 | 59.06 | 59.33 | 57.86 | 58.43 | 146,616 | -0.83(-1.40%) |
Jul 27, 2012 | 56.99 | 59.64 | 56.58 | 59.26 | 202,667 | +2.63(+4.64%) |
Jul 26, 2012 | 56.33 | 56.89 | 55.72 | 56.63 | 207,511 | +0.82(+1.47%) |
Jul 25, 2012 | 55.88 | 56.37 | 55.32 | 55.82 | 123,452 | +0.09(+0.15%) |
Jul 24, 2012 | 56.68 | 56.79 | 55.36 | 55.73 | 111,520 | -0.60(-1.06%) |
Jul 23, 2012 | 55.42 | 56.75 | 55.14 | 56.33 | 114,652 | -0.23(-0.40%) |
Jul 20, 2012 | 57.67 | 57.70 | 56.46 | 56.56 | 148,646 | -1.60(-2.75%) |
Jul 19, 2012 | 58.38 | 58.78 | 57.84 | 58.16 | 135,755 | +0.22(+0.38%) |
Jul 18, 2012 | 56.77 | 58.61 | 56.50 | 57.94 | 295,435 | +1.17(+2.06%) |
Jul 17, 2012 | 56.94 | 57.38 | 56.15 | 56.77 | 279,997 | +0.34(+0.61%) |
Jul 16, 2012 | 56.18 | 56.69 | 55.28 | 56.42 | 221,753 | +0.25(+0.44%) |
Jul 13, 2012 | 55.12 | 56.39 | 55.12 | 56.18 | 156,100 | +1.33(+2.43%) |
Jul 12, 2012 | 54.69 | 55.36 | 54.20 | 54.84 | 315,822 | -0.36(-0.66%) |
Jul 11, 2012 | 57.38 | 57.38 | 54.76 | 55.21 | 294,456 | -1.93(-3.38%) |
Jul 10, 2012 | 58.30 | 58.42 | 57.11 | 57.14 | 297,200 | -0.98(-1.69%) |
Jul 09, 2012 | 56.44 | 58.41 | 56.23 | 58.12 | 418,495 | +1.76(+3.13%) |
Jul 06, 2012 | 56.02 | 56.42 | 55.65 | 56.36 | 129,300 | -0.03(-0.05%) |
Jul 05, 2012 | 55.89 | 57.06 | 55.66 | 56.39 | 138,878 | +0.56(+1.01%) |
Jul 03, 2012 | 55.14 | 55.83 | 54.95 | 55.83 | 112,458 | +0.65(+1.17%) |
Jul 02, 2012 | 54.66 | 55.38 | 54.38 | 55.18 | 366,983 | +0.23(+0.42%) |
Jun 29, 2012 | 53.52 | 55.81 | 53.44 | 54.95 | 489,069 | +2.31(+4.40%) |
Jun 28, 2012 | 52.06 | 53.20 | 51.69 | 52.64 | 335,867 | +0.03(+0.05%) |
Jun 27, 2012 | 53.12 | 53.65 | 52.55 | 52.61 | 232,620 | -0.59(-1.11%) |
Jun 26, 2012 | 52.93 | 53.58 | 52.31 | 53.20 | 258,604 | +0.50(+0.94%) |
Jun 25, 2012 | 53.12 | 53.19 | 52.15 | 52.70 | 272,714 | -1.09(-2.02%) |
Jun 22, 2012 | 53.76 | 54.40 | 53.37 | 53.79 | 319,404 | +0.20(+0.37%) |
Jun 21, 2012 | 54.92 | 55.08 | 52.66 | 53.59 | 412,832 | -1.46(-2.65%) |
Jun 20, 2012 | 56.37 | 56.80 | 54.83 | 55.04 | 439,319 | -1.15(-2.05%) |
Jun 19, 2012 | 55.68 | 56.69 | 55.62 | 56.20 | 303,545 | +0.73(+1.32%) |
Jun 18, 2012 | 54.36 | 55.89 | 53.77 | 55.46 | 259,416 | +0.90(+1.64%) |
Jun 15, 2012 | 53.78 | 54.60 | 53.57 | 54.57 | 404,652 | +0.70(+1.31%) |
Jun 14, 2012 | 53.07 | 54.16 | 52.92 | 53.86 | 228,634 | +0.70(+1.33%) |
Jun 13, 2012 | 54.49 | 54.85 | 52.97 | 53.16 | 376,539 | -1.69(-3.07%) |
Jun 12, 2012 | 53.75 | 54.92 | 52.95 | 54.84 | 213,896 | +1.52(+2.86%) |
Jun 11, 2012 | 55.17 | 55.21 | 53.28 | 53.32 | 217,826 | -1.17(-2.15%) |
Jun 08, 2012 | 53.89 | 54.76 | 53.69 | 54.49 | 197,471 | +0.53(+0.99%) |
Jun 07, 2012 | 54.71 | 55.17 | 53.87 | 53.96 | 452,000 | +0.00(+0.00%) |
Jun 06, 2012 | 52.41 | 53.98 | 52.41 | 53.96 | 240,069 | +1.67(+3.19%) |
Jun 05, 2012 | 51.49 | 52.37 | 51.13 | 52.29 | 206,629 | +0.51(+0.99%) |
Jun 04, 2012 | 51.69 | 52.22 | 50.60 | 51.78 | 360,959 | +0.04(+0.07%) |
Jun 01, 2012 | 52.51 | 53.02 | 51.09 | 51.74 | 369,280 | -1.61(-3.02%) |
May 31, 2012 | 53.29 | 54.00 | 52.37 | 53.35 | 301,699 | +0.03(+0.05%) |
May 30, 2012 | 53.33 | 53.74 | 52.99 | 53.32 | 391,817 | -0.49(-0.90%) |
May 29, 2012 | 54.55 | 55.11 | 53.23 | 53.81 | 301,419 | -0.51(-0.95%) |
May 25, 2012 | 53.82 | 54.82 | 53.64 | 54.32 | 248,856 | +0.74(+1.39%) |
May 24, 2012 | 54.05 | 54.12 | 52.89 | 53.58 | 408,487 | -0.55(-1.02%) |
May 23, 2012 | 53.24 | 54.28 | 53.22 | 54.13 | 381,907 | +0.22(+0.41%) |
May 22, 2012 | 53.73 | 54.84 | 53.58 | 53.91 | 349,250 | +0.40(+0.75%) |
May 21, 2012 | 52.64 | 53.84 | 51.94 | 53.51 | 394,967 | +1.20(+2.29%) |
May 18, 2012 | 54.83 | 55.23 | 51.46 | 52.31 | 1,311,125 | -0.83(-1.56%) |
May 17, 2012 | 55.59 | 55.92 | 53.10 | 53.14 | 757,173 | -2.30(-4.16%) |
May 16, 2012 | 56.66 | 56.70 | 54.70 | 55.44 | 998,633 | -1.26(-2.22%) |
May 15, 2012 | 57.54 | 58.34 | 56.49 | 56.70 | 750,358 | -0.56(-0.98%) |
May 14, 2012 | 56.88 | 58.38 | 56.66 | 57.26 | 406,560 | -0.31(-0.55%) |
May 11, 2012 | 56.59 | 57.96 | 56.06 | 57.58 | 277,139 | +0.62(+1.09%) |
May 10, 2012 | 55.96 | 57.36 | 55.81 | 56.96 | 384,447 | +1.63(+2.94%) |
May 09, 2012 | 55.03 | 56.16 | 54.80 | 55.33 | 590,028 | -0.50(-0.90%) |
May 08, 2012 | 56.05 | 56.42 | 54.59 | 55.83 | 725,546 | -0.81(-1.43%) |
May 07, 2012 | 56.74 | 58.00 | 56.43 | 56.64 | 410,564 | -0.15(-0.27%) |
May 04, 2012 | 57.62 | 58.49 | 56.76 | 56.80 | 327,296 | -1.04(-1.79%) |
May 03, 2012 | 58.51 | 58.97 | 57.14 | 57.83 | 293,059 | -0.34(-0.59%) |
May 02, 2012 | 57.01 | 58.53 | 56.69 | 58.18 | 397,982 | +1.19(+2.09%) |