Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 57.04 | 57.23 | 55.56 | 55.80 | 4,716,295 | -1.34(-2.35%) |
Jul 30, 2012 | 56.73 | 57.32 | 56.30 | 57.15 | 3,835,645 | +0.29(+0.52%) |
Jul 27, 2012 | 56.74 | 57.39 | 55.90 | 56.85 | 7,998,171 | +0.27(+0.48%) |
Jul 26, 2012 | 53.17 | 56.73 | 53.17 | 56.58 | 8,775,628 | +4.62(+8.88%) |
Jul 25, 2012 | 52.65 | 53.05 | 51.71 | 51.97 | 4,334,040 | -0.34(-0.65%) |
Jul 24, 2012 | 53.05 | 53.16 | 51.74 | 52.31 | 3,760,570 | -0.62(-1.17%) |
Jul 23, 2012 | 52.38 | 53.09 | 51.74 | 52.92 | 3,850,482 | -0.49(-0.92%) |
Jul 20, 2012 | 53.92 | 54.30 | 52.78 | 53.42 | 5,185,559 | -0.97(-1.79%) |
Jul 19, 2012 | 53.50 | 54.58 | 53.39 | 54.39 | 4,371,246 | +1.13(+2.12%) |
Jul 18, 2012 | 52.38 | 53.45 | 52.18 | 53.26 | 3,699,341 | +0.67(+1.28%) |
Jul 17, 2012 | 53.14 | 53.75 | 51.81 | 52.59 | 5,261,730 | -0.36(-0.67%) |
Jul 16, 2012 | 51.90 | 53.46 | 51.84 | 52.95 | 4,167,221 | +0.73(+1.39%) |
Jul 13, 2012 | 51.87 | 52.45 | 51.75 | 52.22 | 3,835,518 | +0.63(+1.23%) |
Jul 12, 2012 | 51.07 | 52.03 | 50.21 | 51.59 | 5,459,177 | -0.03(-0.06%) |
Jul 11, 2012 | 51.05 | 52.27 | 51.05 | 51.62 | 5,457,445 | +0.63(+1.23%) |
Jul 10, 2012 | 52.02 | 52.46 | 50.69 | 50.99 | 4,942,290 | -0.71(-1.37%) |
Jul 09, 2012 | 51.14 | 51.95 | 50.96 | 51.70 | 3,492,257 | +0.25(+0.49%) |
Jul 06, 2012 | 50.76 | 51.60 | 50.40 | 51.45 | 4,917,200 | -0.19(-0.37%) |
Jul 05, 2012 | 51.86 | 52.32 | 51.39 | 51.64 | 4,812,675 | -0.57(-1.09%) |
Jul 03, 2012 | 50.21 | 52.31 | 50.21 | 52.21 | 3,647,410 | +2.51(+5.05%) |
Jul 02, 2012 | 49.74 | 50.29 | 49.11 | 49.71 | 3,887,496 | -0.03(-0.06%) |
Jun 29, 2012 | 49.84 | 50.11 | 48.89 | 49.74 | 6,095,713 | +1.78(+3.70%) |
Jun 28, 2012 | 47.52 | 48.36 | 47.21 | 47.96 | 5,134,527 | +0.04(+0.08%) |
Jun 27, 2012 | 47.02 | 48.19 | 46.76 | 47.92 | 6,602,913 | +0.92(+1.95%) |
Jun 26, 2012 | 46.55 | 47.06 | 45.59 | 47.00 | 7,346,131 | +0.69(+1.50%) |
Jun 25, 2012 | 47.32 | 47.94 | 45.60 | 46.31 | 8,727,355 | -2.38(-4.90%) |
Jun 22, 2012 | 49.92 | 50.00 | 48.34 | 48.69 | 9,545,750 | -0.92(-1.85%) |
Jun 21, 2012 | 51.57 | 52.34 | 49.54 | 49.61 | 6,861,524 | -2.14(-4.13%) |
Jun 20, 2012 | 51.51 | 52.25 | 51.00 | 51.75 | 9,607,113 | +0.28(+0.54%) |
Jun 19, 2012 | 52.10 | 52.17 | 51.17 | 51.47 | 7,153,659 | -0.14(-0.27%) |
Jun 18, 2012 | 51.84 | 52.22 | 51.02 | 51.61 | 5,308,242 | -0.76(-1.44%) |
Jun 15, 2012 | 52.21 | 52.46 | 51.36 | 52.37 | 5,127,457 | +0.80(+1.56%) |
Jun 14, 2012 | 51.20 | 52.45 | 50.78 | 51.57 | 4,631,401 | +0.49(+0.95%) |
Jun 13, 2012 | 51.10 | 52.10 | 50.66 | 51.08 | 4,015,173 | -0.48(-0.93%) |
Jun 12, 2012 | 51.13 | 51.62 | 50.23 | 51.56 | 3,650,900 | +0.99(+1.95%) |
Jun 11, 2012 | 52.19 | 52.34 | 50.52 | 50.57 | 3,722,393 | -0.73(-1.43%) |
Jun 08, 2012 | 51.29 | 51.71 | 50.09 | 51.30 | 4,116,996 | -0.64(-1.23%) |
Jun 07, 2012 | 53.49 | 54.42 | 51.81 | 51.94 | 6,292,284 | -0.50(-0.95%) |
Jun 06, 2012 | 51.07 | 52.46 | 51.07 | 52.44 | 7,510,562 | +1.83(+3.62%) |
Jun 05, 2012 | 49.29 | 50.92 | 49.19 | 50.61 | 4,231,756 | +1.21(+2.45%) |
Jun 04, 2012 | 50.22 | 50.80 | 48.79 | 49.40 | 6,076,989 | -0.68(-1.35%) |
Jun 01, 2012 | 49.82 | 50.81 | 49.79 | 50.08 | 5,868,671 | -1.35(-2.62%) |
May 31, 2012 | 52.01 | 52.06 | 49.88 | 51.43 | 8,615,625 | -0.34(-0.65%) |
May 30, 2012 | 53.10 | 53.10 | 51.63 | 51.77 | 5,623,650 | -2.15(-3.99%) |
May 29, 2012 | 52.92 | 54.20 | 52.87 | 53.92 | 5,439,209 | +1.45(+2.76%) |
May 25, 2012 | 52.39 | 53.04 | 52.07 | 52.47 | 4,446,335 | +0.19(+0.37%) |
May 24, 2012 | 52.84 | 52.84 | 51.51 | 52.27 | 4,947,150 | -0.08(-0.15%) |
May 23, 2012 | 50.82 | 52.39 | 50.36 | 52.35 | 4,822,932 | +0.94(+1.83%) |
May 22, 2012 | 51.81 | 52.70 | 50.96 | 51.41 | 6,909,214 | -0.34(-0.66%) |
May 21, 2012 | 49.38 | 51.90 | 48.94 | 51.75 | 6,814,754 | +2.89(+5.91%) |
May 18, 2012 | 49.26 | 50.67 | 48.65 | 48.86 | 9,048,922 | -0.18(-0.36%) |
May 17, 2012 | 49.18 | 50.23 | 48.88 | 49.04 | 6,860,342 | +0.02(+0.05%) |
May 16, 2012 | 50.39 | 50.49 | 48.98 | 49.02 | 9,578,269 | -1.19(-2.36%) |
May 15, 2012 | 51.80 | 51.81 | 49.97 | 50.20 | 5,514,581 | -1.49(-2.89%) |
May 14, 2012 | 51.79 | 51.97 | 50.96 | 51.70 | 6,891,143 | -1.02(-1.94%) |
May 11, 2012 | 52.11 | 53.21 | 51.79 | 52.72 | 7,528,579 | +0.03(+0.06%) |
May 10, 2012 | 53.17 | 53.55 | 52.36 | 52.69 | 7,586,856 | +0.49(+0.93%) |
May 09, 2012 | 52.18 | 53.14 | 51.43 | 52.20 | 6,773,873 | -1.14(-2.14%) |
May 08, 2012 | 53.48 | 53.58 | 52.03 | 53.35 | 9,288,643 | -0.82(-1.52%) |
May 07, 2012 | 54.68 | 54.73 | 53.33 | 54.17 | 6,899,908 | -0.63(-1.15%) |
May 04, 2012 | 55.55 | 55.55 | 54.35 | 54.80 | 6,410,250 | -1.24(-2.21%) |
May 03, 2012 | 57.22 | 57.27 | 55.75 | 56.04 | 5,379,934 | -1.20(-2.10%) |
May 02, 2012 | 57.57 | 57.62 | 56.91 | 57.24 | 8,321,190 | -0.86(-1.47%) |