Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.45 | 61.76 | 61.16 | 61.17 | 1,198,961 | -0.40(-0.66%) |
Jul 30, 2012 | 61.24 | 61.57 | 60.81 | 61.57 | 2,142,054 | +0.22(+0.36%) |
Jul 27, 2012 | 60.53 | 61.48 | 60.41 | 61.35 | 1,269,670 | +1.17(+1.95%) |
Jul 26, 2012 | 59.91 | 60.29 | 59.83 | 60.18 | 1,401,326 | +0.62(+1.04%) |
Jul 25, 2012 | 59.37 | 59.99 | 59.16 | 59.56 | 936,442 | +0.44(+0.75%) |
Jul 24, 2012 | 59.74 | 59.80 | 58.72 | 59.11 | 1,263,677 | -0.69(-1.16%) |
Jul 23, 2012 | 59.96 | 60.12 | 59.51 | 59.81 | 820,916 | -0.61(-1.02%) |
Jul 20, 2012 | 61.04 | 61.28 | 60.42 | 60.42 | 1,971,149 | -0.94(-1.53%) |
Jul 19, 2012 | 61.00 | 61.50 | 60.89 | 61.36 | 940,471 | +0.43(+0.70%) |
Jul 18, 2012 | 60.57 | 61.21 | 60.24 | 60.93 | 974,595 | +0.17(+0.28%) |
Jul 17, 2012 | 60.37 | 60.85 | 59.78 | 60.76 | 860,942 | +0.58(+0.97%) |
Jul 16, 2012 | 60.02 | 60.37 | 60.02 | 60.18 | 602,288 | +0.06(+0.09%) |
Jul 13, 2012 | 60.17 | 60.41 | 60.03 | 60.12 | 1,242,242 | +0.06(+0.09%) |
Jul 12, 2012 | 59.97 | 60.50 | 59.92 | 60.07 | 1,019,695 | -0.53(-0.88%) |
Jul 11, 2012 | 60.43 | 60.86 | 60.28 | 60.60 | 877,094 | +0.16(+0.27%) |
Jul 10, 2012 | 60.83 | 61.00 | 60.31 | 60.44 | 796,183 | -0.12(-0.20%) |
Jul 09, 2012 | 60.66 | 60.75 | 60.24 | 60.56 | 690,237 | -0.15(-0.24%) |
Jul 06, 2012 | 60.48 | 60.72 | 60.21 | 60.71 | 833,432 | -0.16(-0.27%) |
Jul 05, 2012 | 61.00 | 61.22 | 60.75 | 60.87 | 1,298,147 | -0.28(-0.46%) |
Jul 03, 2012 | 60.75 | 61.40 | 60.71 | 61.15 | 864,039 | +0.26(+0.42%) |
Jul 02, 2012 | 60.69 | 60.92 | 59.97 | 60.89 | 926,486 | +0.50(+0.83%) |
Jun 29, 2012 | 59.53 | 60.39 | 59.53 | 60.39 | 1,246,195 | +1.30(+2.20%) |
Jun 28, 2012 | 59.11 | 59.24 | 58.49 | 59.09 | 1,405,298 | -0.27(-0.46%) |
Jun 27, 2012 | 59.13 | 59.63 | 59.00 | 59.36 | 967,166 | +0.57(+0.98%) |
Jun 26, 2012 | 59.28 | 59.28 | 58.71 | 58.79 | 1,140,176 | -0.22(-0.37%) |
Jun 25, 2012 | 59.48 | 59.53 | 58.99 | 59.01 | 1,193,783 | -0.77(-1.28%) |
Jun 22, 2012 | 59.84 | 59.96 | 59.49 | 59.78 | 1,248,467 | +0.21(+0.35%) |
Jun 21, 2012 | 60.50 | 60.62 | 59.51 | 59.57 | 1,183,759 | -0.76(-1.26%) |
Jun 20, 2012 | 60.40 | 60.50 | 59.89 | 60.33 | 1,351,581 | -0.06(-0.11%) |
Jun 19, 2012 | 59.66 | 60.50 | 59.57 | 60.39 | 1,714,910 | +1.07(+1.80%) |
Jun 18, 2012 | 59.35 | 59.52 | 59.06 | 59.32 | 1,648,337 | -0.13(-0.22%) |
Jun 15, 2012 | 59.08 | 59.47 | 58.97 | 59.45 | 3,571,247 | +0.36(+0.62%) |
Jun 14, 2012 | 58.99 | 59.44 | 58.87 | 59.09 | 1,446,700 | +0.12(+0.21%) |
Jun 13, 2012 | 58.77 | 59.39 | 58.69 | 58.97 | 1,335,113 | +0.12(+0.21%) |
Jun 12, 2012 | 58.57 | 58.93 | 58.17 | 58.85 | 1,146,068 | +0.25(+0.43%) |
Jun 11, 2012 | 59.57 | 59.57 | 58.56 | 58.60 | 1,187,138 | -0.59(-1.00%) |
Jun 08, 2012 | 58.79 | 59.20 | 58.68 | 59.19 | 1,023,929 | +0.29(+0.49%) |
Jun 07, 2012 | 59.37 | 59.52 | 58.75 | 58.90 | 1,408,791 | +0.14(+0.23%) |
Jun 06, 2012 | 58.48 | 58.90 | 58.22 | 58.76 | 1,525,047 | +0.48(+0.82%) |
Jun 05, 2012 | 57.73 | 58.43 | 57.52 | 58.28 | 1,207,474 | +0.33(+0.57%) |
Jun 04, 2012 | 57.88 | 58.02 | 57.45 | 57.95 | 1,586,269 | -0.02(-0.03%) |
Jun 01, 2012 | 58.19 | 58.39 | 57.86 | 57.97 | 1,804,311 | -0.75(-1.27%) |
May 31, 2012 | 58.99 | 59.23 | 58.45 | 58.72 | 2,544,482 | -0.25(-0.42%) |
May 30, 2012 | 59.33 | 59.37 | 58.91 | 58.96 | 1,369,630 | -0.68(-1.14%) |
May 29, 2012 | 60.14 | 60.18 | 59.05 | 59.65 | 1,829,655 | -0.10(-0.17%) |
May 25, 2012 | 60.02 | 60.16 | 59.55 | 59.75 | 1,152,580 | -0.24(-0.40%) |
May 24, 2012 | 59.64 | 60.19 | 59.64 | 59.99 | 1,084,727 | +0.25(+0.42%) |
May 23, 2012 | 60.00 | 60.03 | 59.09 | 59.74 | 992,450 | -0.30(-0.49%) |
May 22, 2012 | 60.53 | 60.67 | 59.87 | 60.04 | 1,149,259 | -0.49(-0.81%) |
May 21, 2012 | 59.73 | 60.53 | 59.66 | 60.53 | 1,564,178 | +0.96(+1.62%) |
May 18, 2012 | 60.35 | 60.45 | 59.40 | 59.57 | 1,716,933 | -0.48(-0.80%) |
May 17, 2012 | 60.84 | 60.93 | 59.89 | 60.05 | 1,621,758 | -0.94(-1.54%) |
May 16, 2012 | 61.16 | 61.21 | 60.89 | 60.99 | 939,529 | -0.02(-0.04%) |
May 15, 2012 | 61.26 | 61.57 | 60.84 | 61.01 | 890,937 | -0.39(-0.64%) |
May 14, 2012 | 61.27 | 61.77 | 61.02 | 61.41 | 788,237 | -0.22(-0.36%) |
May 11, 2012 | 61.28 | 62.02 | 61.13 | 61.63 | 1,154,650 | +0.11(+0.18%) |
May 10, 2012 | 61.35 | 61.82 | 61.24 | 61.52 | 1,355,713 | +0.48(+0.79%) |
May 09, 2012 | 61.20 | 61.54 | 60.71 | 61.04 | 946,732 | -0.57(-0.93%) |
May 08, 2012 | 61.31 | 61.66 | 61.23 | 61.61 | 1,691,069 | +0.01(+0.01%) |
May 07, 2012 | 61.40 | 61.81 | 61.32 | 61.60 | 700,033 | +0.02(+0.04%) |
May 04, 2012 | 62.11 | 62.20 | 61.54 | 61.57 | 839,184 | -0.77(-1.24%) |
May 03, 2012 | 62.12 | 62.70 | 62.02 | 62.34 | 1,353,753 | +0.12(+0.19%) |
May 02, 2012 | 62.06 | 62.77 | 61.71 | 62.22 | 1,526,545 | +0.01(+0.01%) |