Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 55.30 | 55.76 | 55.10 | 55.10 | 1,760,195 | -0.40(-0.73%) |
Jul 30, 2012 | 55.68 | 55.98 | 55.31 | 55.50 | 5,394,874 | -0.10(-0.19%) |
Jul 27, 2012 | 54.61 | 55.84 | 54.24 | 55.61 | 1,174,903 | +1.29(+2.38%) |
Jul 26, 2012 | 54.70 | 54.81 | 54.01 | 54.31 | 1,711,752 | +0.48(+0.90%) |
Jul 25, 2012 | 54.08 | 54.24 | 53.66 | 53.83 | 677,152 | +0.02(+0.04%) |
Jul 24, 2012 | 54.76 | 54.76 | 53.53 | 53.81 | 1,658,673 | -0.71(-1.31%) |
Jul 23, 2012 | 54.38 | 54.77 | 54.25 | 54.52 | 1,014,372 | -0.90(-1.62%) |
Jul 20, 2012 | 55.54 | 55.71 | 55.27 | 55.42 | 572,402 | -0.56(-1.01%) |
Jul 19, 2012 | 56.43 | 56.55 | 55.85 | 55.98 | 1,257,382 | -0.26(-0.47%) |
Jul 18, 2012 | 55.88 | 56.53 | 55.84 | 56.24 | 1,233,513 | +0.25(+0.45%) |
Jul 17, 2012 | 56.16 | 56.23 | 55.27 | 55.99 | 1,966,042 | +0.17(+0.31%) |
Jul 16, 2012 | 55.88 | 56.04 | 55.57 | 55.81 | 1,091,088 | -0.18(-0.33%) |
Jul 13, 2012 | 55.57 | 56.22 | 55.52 | 56.00 | 1,667,896 | +0.67(+1.20%) |
Jul 12, 2012 | 55.16 | 55.54 | 54.63 | 55.33 | 2,177,498 | -0.23(-0.41%) |
Jul 11, 2012 | 55.75 | 55.91 | 55.28 | 55.56 | 2,184,622 | -0.13(-0.23%) |
Jul 10, 2012 | 56.51 | 56.67 | 55.38 | 55.69 | 3,373,391 | -0.48(-0.86%) |
Jul 09, 2012 | 56.39 | 56.42 | 55.97 | 56.17 | 1,866,334 | -0.29(-0.52%) |
Jul 06, 2012 | 56.58 | 56.65 | 56.25 | 56.46 | 1,440,299 | -0.50(-0.88%) |
Jul 05, 2012 | 57.11 | 57.22 | 56.73 | 56.96 | 1,673,271 | -0.08(-0.14%) |
Jul 03, 2012 | 56.43 | 57.10 | 56.31 | 57.04 | 1,531,919 | +0.72(+1.28%) |
Jul 02, 2012 | 56.05 | 56.35 | 55.56 | 56.32 | 3,727,874 | +0.52(+0.94%) |
Jun 29, 2012 | 55.56 | 55.84 | 55.13 | 55.80 | 2,224,427 | +1.48(+2.73%) |
Jun 28, 2012 | 53.74 | 54.31 | 53.44 | 54.31 | 1,770,447 | +0.13(+0.25%) |
Jun 27, 2012 | 53.49 | 54.25 | 53.44 | 54.18 | 1,663,767 | +0.84(+1.58%) |
Jun 26, 2012 | 53.27 | 53.59 | 52.76 | 53.34 | 3,244,411 | +0.16(+0.29%) |
Jun 25, 2012 | 53.19 | 53.42 | 52.96 | 53.18 | 2,476,594 | -0.89(-1.65%) |
Jun 22, 2012 | 53.84 | 54.18 | 53.54 | 54.07 | 2,398,358 | +0.57(+1.07%) |
Jun 21, 2012 | 54.61 | 54.73 | 53.40 | 53.50 | 2,385,760 | -1.20(-2.20%) |
Jun 20, 2012 | 54.77 | 55.10 | 54.37 | 54.70 | 3,703,081 | -0.10(-0.19%) |
Jun 19, 2012 | 54.07 | 55.05 | 53.95 | 54.81 | 3,248,336 | +1.00(+1.86%) |
Jun 18, 2012 | 53.60 | 54.13 | 53.37 | 53.81 | 825,552 | -0.09(-0.16%) |
Jun 15, 2012 | 53.46 | 53.99 | 53.24 | 53.89 | 1,120,977 | +0.60(+1.12%) |
Jun 14, 2012 | 52.65 | 53.45 | 52.58 | 53.29 | 1,623,254 | +0.69(+1.32%) |
Jun 13, 2012 | 53.04 | 53.47 | 52.40 | 52.60 | 1,968,605 | -0.54(-1.01%) |
Jun 12, 2012 | 52.68 | 53.15 | 52.23 | 53.14 | 1,614,181 | +0.62(+1.18%) |
Jun 11, 2012 | 54.39 | 54.45 | 52.43 | 52.51 | 1,453,909 | -1.17(-2.17%) |
Jun 08, 2012 | 52.96 | 53.74 | 52.66 | 53.68 | 1,170,839 | +0.65(+1.22%) |
Jun 07, 2012 | 54.14 | 54.18 | 53.03 | 53.03 | 1,732,391 | -0.27(-0.50%) |
Jun 06, 2012 | 52.48 | 53.35 | 52.39 | 53.30 | 918,065 | +1.21(+2.33%) |
Jun 05, 2012 | 51.23 | 52.11 | 51.22 | 52.09 | 1,080,531 | +0.58(+1.13%) |
Jun 04, 2012 | 51.89 | 51.99 | 51.12 | 51.51 | 1,536,169 | -0.22(-0.43%) |
Jun 01, 2012 | 51.95 | 52.48 | 51.63 | 51.73 | 2,217,202 | -1.42(-2.67%) |
May 31, 2012 | 53.12 | 53.49 | 52.46 | 53.14 | 2,173,518 | +0.06(+0.12%) |
May 30, 2012 | 53.54 | 53.58 | 53.06 | 53.08 | 952,018 | -0.98(-1.82%) |
May 29, 2012 | 53.92 | 54.22 | 53.49 | 54.07 | 1,632,568 | +0.69(+1.28%) |
May 25, 2012 | 53.44 | 53.61 | 53.20 | 53.38 | 832,577 | -0.06(-0.12%) |
May 24, 2012 | 53.25 | 53.46 | 52.67 | 53.44 | 1,529,638 | +0.22(+0.41%) |
May 23, 2012 | 52.48 | 53.34 | 52.12 | 53.22 | 1,240,814 | +0.24(+0.46%) |
May 22, 2012 | 53.33 | 53.70 | 52.62 | 52.98 | 1,384,962 | -0.26(-0.49%) |
May 21, 2012 | 52.44 | 53.29 | 52.13 | 53.24 | 1,517,440 | +0.96(+1.84%) |
May 18, 2012 | 52.81 | 53.06 | 52.18 | 52.28 | 2,116,655 | -0.48(-0.91%) |
May 17, 2012 | 53.90 | 53.99 | 52.76 | 52.76 | 1,791,190 | -1.09(-2.03%) |
May 16, 2012 | 54.43 | 54.68 | 53.82 | 53.85 | 973,616 | -0.43(-0.78%) |
May 15, 2012 | 54.37 | 54.76 | 54.11 | 54.28 | 1,290,598 | -0.09(-0.17%) |
May 14, 2012 | 54.44 | 54.76 | 54.20 | 54.37 | 816,172 | -0.65(-1.19%) |
May 11, 2012 | 54.81 | 55.48 | 54.78 | 55.03 | 882,708 | -0.20(-0.37%) |
May 10, 2012 | 55.35 | 55.55 | 54.96 | 55.23 | 910,557 | +0.29(+0.53%) |
May 09, 2012 | 54.55 | 55.25 | 54.42 | 54.94 | 1,883,070 | -0.30(-0.54%) |
May 08, 2012 | 54.73 | 55.29 | 54.52 | 55.24 | 1,379,655 | +0.12(+0.21%) |
May 07, 2012 | 54.75 | 55.33 | 54.64 | 55.12 | 978,505 | +0.20(+0.36%) |
May 04, 2012 | 55.62 | 55.66 | 54.84 | 54.92 | 2,525,407 | -1.05(-1.87%) |
May 03, 2012 | 56.59 | 56.67 | 55.69 | 55.97 | 1,008,965 | -0.66(-1.17%) |
May 02, 2012 | 56.18 | 56.71 | 55.92 | 56.63 | 979,269 | +0.03(+0.06%) |