Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.41 | 62.84 | 61.32 | 62.30 | 375,509 | +0.77(+1.25%) |
Jul 30, 2012 | 63.18 | 63.19 | 60.50 | 61.53 | 297,196 | -2.04(-3.21%) |
Jul 27, 2012 | 61.62 | 63.79 | 61.33 | 63.57 | 259,095 | +1.91(+3.10%) |
Jul 26, 2012 | 63.07 | 65.95 | 60.23 | 61.66 | 201,957 | +0.41(+0.67%) |
Jul 25, 2012 | 62.02 | 62.25 | 60.88 | 61.25 | 125,045 | -0.32(-0.52%) |
Jul 24, 2012 | 61.63 | 62.24 | 61.04 | 61.57 | 416,574 | -0.43(-0.69%) |
Jul 23, 2012 | 61.54 | 62.26 | 61.49 | 62.00 | 89,519 | -0.72(-1.15%) |
Jul 20, 2012 | 62.71 | 63.53 | 62.50 | 62.72 | 153,823 | -0.47(-0.74%) |
Jul 19, 2012 | 62.63 | 63.55 | 62.63 | 63.19 | 98,862 | +0.53(+0.85%) |
Jul 18, 2012 | 62.00 | 62.87 | 61.47 | 62.66 | 115,516 | +0.63(+1.02%) |
Jul 17, 2012 | 62.55 | 62.85 | 61.73 | 62.03 | 91,608 | -0.10(-0.16%) |
Jul 16, 2012 | 61.64 | 62.22 | 60.84 | 62.13 | 132,163 | +0.47(+0.76%) |
Jul 13, 2012 | 59.99 | 61.71 | 59.93 | 61.66 | 135,865 | +1.90(+3.18%) |
Jul 12, 2012 | 60.01 | 60.41 | 59.07 | 59.76 | 118,704 | -0.53(-0.88%) |
Jul 11, 2012 | 61.12 | 61.12 | 59.99 | 60.29 | 156,259 | -0.68(-1.12%) |
Jul 10, 2012 | 62.49 | 62.89 | 60.94 | 60.97 | 110,540 | -1.05(-1.69%) |
Jul 09, 2012 | 61.66 | 62.24 | 61.34 | 62.02 | 115,074 | +0.20(+0.32%) |
Jul 06, 2012 | 62.07 | 62.34 | 61.57 | 61.82 | 62,005 | -1.02(-1.62%) |
Jul 05, 2012 | 62.51 | 63.80 | 62.51 | 62.84 | 120,187 | +0.45(+0.72%) |
Jul 03, 2012 | 61.91 | 62.39 | 61.76 | 62.39 | 383,741 | +0.39(+0.63%) |
Jul 02, 2012 | 61.93 | 62.06 | 61.40 | 62.00 | 152,082 | +0.35(+0.57%) |
Jun 29, 2012 | 61.12 | 61.73 | 61.03 | 61.65 | 173,071 | +1.93(+3.23%) |
Jun 28, 2012 | 59.58 | 59.99 | 59.24 | 59.72 | 151,992 | -0.50(-0.83%) |
Jun 27, 2012 | 59.53 | 60.35 | 59.49 | 60.22 | 87,960 | +0.83(+1.40%) |
Jun 26, 2012 | 60.26 | 60.36 | 59.06 | 59.39 | 133,041 | -0.84(-1.39%) |
Jun 25, 2012 | 60.03 | 60.46 | 60.02 | 60.23 | 67,587 | -0.76(-1.25%) |
Jun 22, 2012 | 61.40 | 61.40 | 60.72 | 60.99 | 248,644 | +0.01(+0.02%) |
Jun 21, 2012 | 62.29 | 62.45 | 60.79 | 60.98 | 124,888 | -1.44(-2.31%) |
Jun 20, 2012 | 62.95 | 62.98 | 62.07 | 62.42 | 65,180 | -0.45(-0.72%) |
Jun 19, 2012 | 62.50 | 63.34 | 62.19 | 62.87 | 206,808 | +0.78(+1.26%) |
Jun 18, 2012 | 61.73 | 62.73 | 61.51 | 62.09 | 96,948 | -0.11(-0.18%) |
Jun 15, 2012 | 62.33 | 62.83 | 61.73 | 62.20 | 245,496 | +0.67(+1.09%) |
Jun 14, 2012 | 60.72 | 61.68 | 60.56 | 61.53 | 161,732 | +0.83(+1.37%) |
Jun 13, 2012 | 61.46 | 62.16 | 60.37 | 60.70 | 101,652 | -1.00(-1.62%) |
Jun 12, 2012 | 60.76 | 61.81 | 60.70 | 61.70 | 111,790 | +1.31(+2.17%) |
Jun 11, 2012 | 62.66 | 62.66 | 60.31 | 60.39 | 195,481 | -1.57(-2.53%) |
Jun 08, 2012 | 61.34 | 62.30 | 61.04 | 61.96 | 96,427 | +0.48(+0.78%) |
Jun 07, 2012 | 61.99 | 62.74 | 61.42 | 61.48 | 219,246 | +0.31(+0.51%) |
Jun 06, 2012 | 59.26 | 61.35 | 59.11 | 61.17 | 248,602 | +2.66(+4.55%) |
Jun 05, 2012 | 57.38 | 58.53 | 57.21 | 58.51 | 211,859 | +0.77(+1.33%) |
Jun 04, 2012 | 57.49 | 58.05 | 56.90 | 57.74 | 132,795 | +0.59(+1.03%) |
Jun 01, 2012 | 57.89 | 58.54 | 57.14 | 57.15 | 162,716 | -2.43(-4.08%) |
May 31, 2012 | 59.88 | 60.21 | 59.15 | 59.58 | 248,315 | -0.34(-0.57%) |
May 30, 2012 | 59.94 | 60.31 | 59.71 | 59.92 | 134,412 | -0.74(-1.22%) |
May 29, 2012 | 60.14 | 60.75 | 59.72 | 60.66 | 128,146 | +0.82(+1.37%) |
May 25, 2012 | 60.57 | 60.78 | 59.60 | 59.84 | 77,484 | -0.64(-1.06%) |
May 24, 2012 | 60.27 | 60.60 | 59.53 | 60.48 | 101,903 | +0.20(+0.33%) |
May 23, 2012 | 59.33 | 60.38 | 58.99 | 60.28 | 165,651 | +0.38(+0.63%) |
May 22, 2012 | 60.09 | 60.48 | 59.55 | 59.90 | 117,298 | -0.10(-0.17%) |
May 21, 2012 | 59.90 | 60.51 | 59.51 | 60.00 | 152,506 | +0.46(+0.77%) |
May 18, 2012 | 59.61 | 60.42 | 59.29 | 59.54 | 141,323 | -0.13(-0.22%) |
May 17, 2012 | 61.18 | 61.32 | 59.62 | 59.67 | 265,145 | -1.54(-2.52%) |
May 16, 2012 | 61.72 | 61.97 | 61.08 | 61.21 | 112,990 | -0.44(-0.71%) |
May 15, 2012 | 60.90 | 62.21 | 60.79 | 61.65 | 162,152 | +0.76(+1.25%) |
May 14, 2012 | 60.24 | 61.37 | 60.09 | 60.89 | 204,361 | -0.17(-0.28%) |
May 11, 2012 | 60.81 | 61.41 | 60.78 | 61.06 | 95,946 | -0.20(-0.33%) |
May 10, 2012 | 61.41 | 61.43 | 60.72 | 61.26 | 151,615 | +0.44(+0.72%) |
May 09, 2012 | 60.59 | 61.25 | 60.10 | 60.82 | 145,970 | -0.46(-0.75%) |
May 08, 2012 | 61.33 | 61.46 | 60.39 | 61.28 | 180,545 | -0.54(-0.87%) |
May 07, 2012 | 61.67 | 62.10 | 61.39 | 61.82 | 341,450 | -0.06(-0.10%) |
May 04, 2012 | 63.56 | 63.78 | 61.82 | 61.88 | 211,747 | -2.13(-3.33%) |
May 03, 2012 | 65.05 | 65.32 | 63.81 | 64.01 | 187,688 | -1.02(-1.57%) |
May 02, 2012 | 64.16 | 65.24 | 63.64 | 65.03 | 175,948 | +0.66(+1.03%) |