Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.08 | 61.30 | 60.41 | 60.54 | 212,396 | -0.82(-1.34%) |
Jul 30, 2012 | 61.48 | 61.87 | 60.57 | 61.36 | 286,706 | +0.05(+0.08%) |
Jul 27, 2012 | 59.89 | 61.99 | 59.81 | 61.31 | 510,005 | +1.61(+2.70%) |
Jul 26, 2012 | 59.99 | 59.99 | 58.95 | 59.70 | 481,259 | +0.48(+0.81%) |
Jul 25, 2012 | 58.57 | 59.68 | 58.02 | 59.22 | 398,422 | +1.08(+1.86%) |
Jul 24, 2012 | 58.35 | 58.59 | 57.71 | 58.14 | 403,308 | -0.31(-0.53%) |
Jul 23, 2012 | 57.28 | 58.67 | 56.84 | 58.45 | 356,238 | -0.02(-0.03%) |
Jul 20, 2012 | 59.36 | 59.43 | 58.43 | 58.47 | 269,812 | -1.06(-1.78%) |
Jul 19, 2012 | 58.84 | 61.04 | 58.61 | 59.53 | 553,482 | +0.84(+1.43%) |
Jul 18, 2012 | 57.64 | 59.35 | 57.64 | 58.69 | 416,380 | +0.74(+1.28%) |
Jul 17, 2012 | 57.07 | 58.13 | 56.74 | 57.95 | 358,016 | +1.17(+2.06%) |
Jul 16, 2012 | 56.50 | 57.04 | 56.01 | 56.78 | 291,454 | +0.05(+0.09%) |
Jul 13, 2012 | 56.10 | 56.95 | 56.10 | 56.73 | 259,646 | +0.74(+1.32%) |
Jul 12, 2012 | 55.35 | 56.13 | 55.01 | 55.99 | 336,051 | +0.26(+0.47%) |
Jul 11, 2012 | 56.51 | 56.63 | 55.11 | 55.73 | 503,432 | -0.88(-1.55%) |
Jul 10, 2012 | 55.25 | 57.66 | 55.25 | 56.61 | 386,732 | -0.28(-0.49%) |
Jul 09, 2012 | 56.85 | 57.12 | 56.53 | 56.89 | 307,597 | -0.20(-0.35%) |
Jul 06, 2012 | 57.52 | 57.69 | 56.90 | 57.09 | 540,185 | -0.99(-1.70%) |
Jul 05, 2012 | 58.32 | 58.55 | 57.85 | 58.08 | 374,108 | -0.47(-0.80%) |
Jul 03, 2012 | 57.36 | 58.61 | 57.22 | 58.55 | 276,582 | +1.22(+2.13%) |
Jul 02, 2012 | 56.50 | 57.36 | 56.04 | 57.33 | 540,891 | +0.91(+1.61%) |
Jun 29, 2012 | 56.20 | 56.45 | 55.43 | 56.42 | 519,042 | +1.58(+2.88%) |
Jun 28, 2012 | 54.49 | 55.16 | 54.31 | 54.84 | 415,681 | -0.01(-0.02%) |
Jun 27, 2012 | 55.01 | 55.51 | 54.73 | 54.85 | 549,946 | -0.01(-0.02%) |
Jun 26, 2012 | 54.91 | 55.34 | 54.58 | 54.86 | 551,811 | +0.02(+0.04%) |
Jun 25, 2012 | 54.86 | 55.48 | 54.03 | 54.84 | 877,527 | -1.25(-2.23%) |
Jun 22, 2012 | 57.20 | 57.50 | 55.42 | 56.09 | 4,766,365 | -0.88(-1.54%) |
Jun 21, 2012 | 59.68 | 59.96 | 56.91 | 56.97 | 584,274 | -2.88(-4.81%) |
Jun 20, 2012 | 59.75 | 60.17 | 59.47 | 59.85 | 359,000 | -0.06(-0.10%) |
Jun 19, 2012 | 58.35 | 60.83 | 58.23 | 59.91 | 622,892 | +2.01(+3.47%) |
Jun 18, 2012 | 57.02 | 58.22 | 56.52 | 57.90 | 759,114 | +0.64(+1.12%) |
Jun 15, 2012 | 58.65 | 58.72 | 57.18 | 57.26 | 757,629 | -1.38(-2.35%) |
Jun 14, 2012 | 59.22 | 59.42 | 58.12 | 58.64 | 369,326 | -0.31(-0.53%) |
Jun 13, 2012 | 58.93 | 60.15 | 58.72 | 58.95 | 484,411 | +0.05(+0.08%) |
Jun 12, 2012 | 58.20 | 58.96 | 57.19 | 58.90 | 339,759 | +1.04(+1.80%) |
Jun 11, 2012 | 60.26 | 60.41 | 57.82 | 57.86 | 435,936 | -1.78(-2.98%) |
Jun 08, 2012 | 58.55 | 59.78 | 58.26 | 59.64 | 247,976 | +1.02(+1.74%) |
Jun 07, 2012 | 60.37 | 60.43 | 58.59 | 58.62 | 278,363 | -0.96(-1.61%) |
Jun 06, 2012 | 58.29 | 59.60 | 58.06 | 59.58 | 319,443 | +1.74(+3.01%) |
Jun 05, 2012 | 58.09 | 58.37 | 57.16 | 57.84 | 605,507 | -0.63(-1.08%) |
Jun 04, 2012 | 59.14 | 59.59 | 58.08 | 58.47 | 461,600 | -0.60(-1.02%) |
Jun 01, 2012 | 60.75 | 61.34 | 59.03 | 59.07 | 494,220 | -3.00(-4.83%) |
May 31, 2012 | 62.44 | 62.65 | 61.37 | 62.07 | 472,677 | -0.48(-0.77%) |
May 30, 2012 | 63.07 | 63.47 | 62.33 | 62.55 | 264,803 | -1.33(-2.08%) |
May 29, 2012 | 63.91 | 64.40 | 63.13 | 63.88 | 262,830 | +0.69(+1.09%) |
May 25, 2012 | 63.86 | 64.00 | 62.80 | 63.19 | 235,438 | -0.53(-0.83%) |
May 24, 2012 | 63.63 | 64.26 | 62.90 | 63.72 | 396,549 | +0.17(+0.27%) |
May 23, 2012 | 62.01 | 63.58 | 61.86 | 63.55 | 475,963 | +0.94(+1.50%) |
May 22, 2012 | 62.30 | 63.13 | 62.23 | 62.61 | 401,555 | +0.44(+0.71%) |
May 21, 2012 | 60.15 | 62.17 | 59.94 | 62.17 | 443,770 | +2.24(+3.74%) |
May 18, 2012 | 59.49 | 60.72 | 59.40 | 59.93 | 378,684 | +0.47(+0.79%) |
May 17, 2012 | 61.40 | 61.51 | 59.45 | 59.46 | 401,071 | -2.05(-3.33%) |
May 16, 2012 | 61.80 | 62.32 | 61.42 | 61.51 | 297,720 | -0.13(-0.21%) |
May 15, 2012 | 61.40 | 61.97 | 61.00 | 61.64 | 302,825 | +0.33(+0.54%) |
May 14, 2012 | 62.69 | 62.75 | 61.16 | 61.31 | 369,063 | -1.91(-3.02%) |
May 11, 2012 | 62.51 | 63.59 | 62.44 | 63.22 | 458,564 | +0.20(+0.32%) |
May 10, 2012 | 61.90 | 63.12 | 61.85 | 63.02 | 468,927 | +1.43(+2.32%) |
May 09, 2012 | 61.97 | 62.21 | 61.35 | 61.59 | 362,291 | -1.08(-1.72%) |
May 08, 2012 | 61.16 | 62.76 | 61.16 | 62.67 | 486,365 | +1.05(+1.70%) |
May 07, 2012 | 61.94 | 62.09 | 61.03 | 61.62 | 887,091 | -0.77(-1.23%) |
May 04, 2012 | 63.82 | 63.98 | 62.38 | 62.39 | 655,890 | -1.86(-2.89%) |
May 03, 2012 | 64.96 | 65.88 | 64.25 | 64.25 | 682,371 | -0.92(-1.41%) |
May 02, 2012 | 66.98 | 67.15 | 64.54 | 65.17 | 1,139,524 | -2.87(-4.22%) |