Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.76 | 59.10 | 58.08 | 58.14 | 269,828 | -0.73(-1.25%) |
Jul 30, 2012 | 58.01 | 58.99 | 57.98 | 58.87 | 325,041 | +0.85(+1.46%) |
Jul 27, 2012 | 57.38 | 58.28 | 57.06 | 58.02 | 280,337 | +0.93(+1.63%) |
Jul 26, 2012 | 56.69 | 58.46 | 56.08 | 57.09 | 526,044 | +0.91(+1.61%) |
Jul 25, 2012 | 56.16 | 56.35 | 55.28 | 56.19 | 591,556 | +0.73(+1.33%) |
Jul 24, 2012 | 56.33 | 57.15 | 54.81 | 55.45 | 457,582 | -0.82(-1.45%) |
Jul 23, 2012 | 54.93 | 56.52 | 54.45 | 56.27 | 375,692 | +0.26(+0.46%) |
Jul 20, 2012 | 57.18 | 57.32 | 55.83 | 56.02 | 751,600 | -1.58(-2.75%) |
Jul 19, 2012 | 58.22 | 59.01 | 56.82 | 57.60 | 759,588 | -0.26(-0.45%) |
Jul 18, 2012 | 56.91 | 58.51 | 56.61 | 57.86 | 490,595 | +0.94(+1.66%) |
Jul 17, 2012 | 57.09 | 57.47 | 56.08 | 56.91 | 528,287 | -0.24(-0.42%) |
Jul 16, 2012 | 56.30 | 57.51 | 56.01 | 57.15 | 486,692 | +0.80(+1.42%) |
Jul 13, 2012 | 56.20 | 56.54 | 55.57 | 56.35 | 822,051 | +0.49(+0.89%) |
Jul 12, 2012 | 56.99 | 57.33 | 55.78 | 55.86 | 812,872 | -1.57(-2.74%) |
Jul 11, 2012 | 57.98 | 58.89 | 57.18 | 57.43 | 360,336 | -0.46(-0.80%) |
Jul 10, 2012 | 60.51 | 61.07 | 57.51 | 57.90 | 915,625 | -2.19(-3.64%) |
Jul 09, 2012 | 60.25 | 61.29 | 59.44 | 60.09 | 352,714 | -0.15(-0.25%) |
Jul 06, 2012 | 60.31 | 60.42 | 59.19 | 60.24 | 376,995 | -0.32(-0.53%) |
Jul 05, 2012 | 60.11 | 60.76 | 59.77 | 60.56 | 497,916 | +0.32(+0.54%) |
Jul 03, 2012 | 60.98 | 61.51 | 59.92 | 60.24 | 342,975 | -1.63(-2.63%) |
Jul 02, 2012 | 61.85 | 62.40 | 61.38 | 61.86 | 410,182 | +0.02(+0.02%) |
Jun 29, 2012 | 62.37 | 62.37 | 61.42 | 61.85 | 387,008 | +0.34(+0.55%) |
Jun 28, 2012 | 61.09 | 61.59 | 60.09 | 61.51 | 295,818 | -0.21(-0.34%) |
Jun 27, 2012 | 62.20 | 62.49 | 61.44 | 61.72 | 306,419 | -0.26(-0.42%) |
Jun 26, 2012 | 60.88 | 62.64 | 60.75 | 61.98 | 685,200 | +1.39(+2.30%) |
Jun 25, 2012 | 61.24 | 61.51 | 60.35 | 60.59 | 479,854 | -0.97(-1.57%) |
Jun 22, 2012 | 61.17 | 61.74 | 60.90 | 61.56 | 448,338 | +0.76(+1.26%) |
Jun 21, 2012 | 62.00 | 62.13 | 60.79 | 60.79 | 539,884 | -1.38(-2.22%) |
Jun 20, 2012 | 60.60 | 62.24 | 60.07 | 62.17 | 904,321 | +1.70(+2.81%) |
Jun 19, 2012 | 58.83 | 60.61 | 58.80 | 60.47 | 353,481 | +1.63(+2.78%) |
Jun 18, 2012 | 57.55 | 58.96 | 57.01 | 58.83 | 329,614 | +1.30(+2.25%) |
Jun 15, 2012 | 57.33 | 57.78 | 56.53 | 57.54 | 567,989 | +0.16(+0.27%) |
Jun 14, 2012 | 56.82 | 57.56 | 56.64 | 57.38 | 559,354 | +0.82(+1.46%) |
Jun 13, 2012 | 57.15 | 57.69 | 56.25 | 56.55 | 651,737 | -0.49(-0.85%) |
Jun 12, 2012 | 56.90 | 57.91 | 56.74 | 57.04 | 467,830 | +0.19(+0.33%) |
Jun 11, 2012 | 58.38 | 58.65 | 56.63 | 56.85 | 573,719 | -1.20(-2.07%) |
Jun 08, 2012 | 59.74 | 61.62 | 57.72 | 58.05 | 813,364 | -2.13(-3.54%) |
Jun 07, 2012 | 61.11 | 61.75 | 60.03 | 60.18 | 440,151 | -0.53(-0.88%) |
Jun 06, 2012 | 59.53 | 60.72 | 59.12 | 60.72 | 355,999 | +1.60(+2.71%) |
Jun 05, 2012 | 59.08 | 59.49 | 58.63 | 59.11 | 330,393 | -0.02(-0.04%) |
Jun 04, 2012 | 60.30 | 60.60 | 58.49 | 59.13 | 471,087 | -0.86(-1.44%) |
Jun 01, 2012 | 61.13 | 61.99 | 59.85 | 60.00 | 559,207 | -2.26(-3.63%) |
May 31, 2012 | 61.30 | 62.41 | 60.60 | 62.25 | 459,785 | +0.94(+1.54%) |
May 30, 2012 | 61.93 | 62.18 | 61.00 | 61.31 | 398,521 | -1.12(-1.79%) |
May 29, 2012 | 61.35 | 62.99 | 61.35 | 62.43 | 542,975 | +1.12(+1.83%) |
May 25, 2012 | 60.83 | 61.32 | 60.40 | 61.30 | 408,373 | +0.45(+0.74%) |
May 24, 2012 | 59.74 | 61.29 | 59.05 | 60.85 | 645,817 | +1.66(+2.80%) |
May 23, 2012 | 59.95 | 60.42 | 56.78 | 59.19 | 743,610 | -1.27(-2.10%) |
May 22, 2012 | 60.87 | 61.46 | 60.08 | 60.46 | 446,402 | -0.43(-0.71%) |
May 21, 2012 | 60.29 | 61.16 | 60.02 | 60.89 | 504,781 | +0.53(+0.87%) |
May 18, 2012 | 60.07 | 60.88 | 60.04 | 60.37 | 676,414 | +0.31(+0.52%) |
May 17, 2012 | 61.19 | 61.19 | 59.95 | 60.05 | 923,231 | -0.87(-1.43%) |
May 16, 2012 | 61.49 | 62.31 | 60.79 | 60.92 | 591,225 | +0.16(+0.26%) |
May 15, 2012 | 61.04 | 61.43 | 60.33 | 60.76 | 680,075 | -0.50(-0.81%) |
May 14, 2012 | 61.21 | 61.86 | 60.88 | 61.26 | 501,072 | -0.37(-0.61%) |
May 11, 2012 | 61.52 | 62.71 | 61.35 | 61.63 | 837,845 | -0.55(-0.88%) |
May 10, 2012 | 58.49 | 63.24 | 57.91 | 62.18 | 1,693,056 | +5.72(+10.13%) |
May 09, 2012 | 57.02 | 57.30 | 56.30 | 56.46 | 931,810 | -1.02(-1.78%) |
May 08, 2012 | 58.06 | 58.06 | 57.32 | 57.49 | 809,626 | -0.98(-1.68%) |
May 07, 2012 | 58.90 | 58.95 | 58.18 | 58.47 | 977,697 | -0.63(-1.06%) |
May 04, 2012 | 60.23 | 60.48 | 58.73 | 59.09 | 461,723 | -1.40(-2.32%) |
May 03, 2012 | 60.76 | 61.03 | 60.02 | 60.50 | 302,579 | -0.42(-0.70%) |
May 02, 2012 | 60.02 | 60.92 | 59.56 | 60.92 | 520,469 | +0.73(+1.21%) |