Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.90 | 61.90 | 61.72 | 61.86 | 527,256 | -0.06(-0.10%) |
Jul 30, 2012 | 61.90 | 61.92 | 61.83 | 61.92 | 605,156 | +0.05(+0.09%) |
Jul 27, 2012 | 61.80 | 61.86 | 61.78 | 61.86 | 348,787 | +0.02(+0.04%) |
Jul 26, 2012 | 61.82 | 61.84 | 61.80 | 61.84 | 224,836 | +0.05(+0.08%) |
Jul 25, 2012 | 61.76 | 61.81 | 61.75 | 61.79 | 229,668 | +0.07(+0.11%) |
Jul 24, 2012 | 61.79 | 61.81 | 61.72 | 61.72 | 472,711 | +0.00(+0.00%) |
Jul 23, 2012 | 61.86 | 61.86 | 61.72 | 61.72 | 481,305 | -0.05(-0.09%) |
Jul 20, 2012 | 61.93 | 61.93 | 61.78 | 61.78 | 411,166 | -0.09(-0.14%) |
Jul 19, 2012 | 61.90 | 61.90 | 61.83 | 61.86 | 320,749 | -0.01(-0.01%) |
Jul 18, 2012 | 61.79 | 61.89 | 61.78 | 61.87 | 446,633 | +0.08(+0.13%) |
Jul 17, 2012 | 61.79 | 61.80 | 61.77 | 61.79 | 333,893 | +0.01(+0.01%) |
Jul 16, 2012 | 61.82 | 61.83 | 61.75 | 61.79 | 608,164 | +0.02(+0.04%) |
Jul 13, 2012 | 61.73 | 61.77 | 61.66 | 61.76 | 187,673 | +0.08(+0.13%) |
Jul 12, 2012 | 61.67 | 61.69 | 61.64 | 61.69 | 363,757 | +0.04(+0.06%) |
Jul 11, 2012 | 61.67 | 61.67 | 61.61 | 61.65 | 307,402 | +0.03(+0.05%) |
Jul 10, 2012 | 61.67 | 61.67 | 61.61 | 61.62 | 253,332 | +0.00(+0.00%) |
Jul 09, 2012 | 61.65 | 61.65 | 61.59 | 61.62 | 369,694 | +0.01(+0.01%) |
Jul 06, 2012 | 61.61 | 61.62 | 61.56 | 61.61 | 420,475 | +0.02(+0.03%) |
Jul 05, 2012 | 61.49 | 61.60 | 61.46 | 61.59 | 360,701 | +0.11(+0.18%) |
Jul 03, 2012 | 61.38 | 61.51 | 61.37 | 61.48 | 188,809 | +0.08(+0.13%) |
Jul 02, 2012 | 61.51 | 61.51 | 61.38 | 61.41 | 256,754 | -0.01(-0.01%) |
Jun 29, 2012 | 61.31 | 61.43 | 61.27 | 61.41 | 530,737 | -0.03(-0.05%) |
Jun 28, 2012 | 61.45 | 61.47 | 61.38 | 61.45 | 303,225 | +0.02(+0.04%) |
Jun 27, 2012 | 61.41 | 61.42 | 61.36 | 61.42 | 322,460 | +0.04(+0.06%) |
Jun 26, 2012 | 61.40 | 61.40 | 61.33 | 61.38 | 269,977 | +0.00(+0.00%) |
Jun 25, 2012 | 61.27 | 61.40 | 61.25 | 61.38 | 286,362 | -0.01(-0.01%) |
Jun 22, 2012 | 61.35 | 61.39 | 61.31 | 61.39 | 280,325 | +0.03(+0.05%) |
Jun 21, 2012 | 61.25 | 61.39 | 61.25 | 61.36 | 263,536 | +0.02(+0.03%) |
Jun 20, 2012 | 61.37 | 61.38 | 61.30 | 61.34 | 264,433 | -0.05(-0.08%) |
Jun 19, 2012 | 61.38 | 61.39 | 61.30 | 61.39 | 360,052 | +0.07(+0.11%) |
Jun 18, 2012 | 61.30 | 61.32 | 61.23 | 61.32 | 517,852 | +0.05(+0.09%) |
Jun 15, 2012 | 61.26 | 61.27 | 61.20 | 61.27 | 240,241 | +0.06(+0.10%) |
Jun 14, 2012 | 61.16 | 61.22 | 61.14 | 61.20 | 267,558 | -0.01(-0.01%) |
Jun 13, 2012 | 61.21 | 61.24 | 61.17 | 61.21 | 227,451 | +0.05(+0.08%) |
Jun 12, 2012 | 61.30 | 61.30 | 61.17 | 61.17 | 369,402 | -0.18(-0.29%) |
Jun 11, 2012 | 61.34 | 61.37 | 61.28 | 61.34 | 219,147 | +0.03(+0.05%) |
Jun 08, 2012 | 61.31 | 61.35 | 61.25 | 61.31 | 526,796 | +0.08(+0.13%) |
Jun 07, 2012 | 61.21 | 61.28 | 61.19 | 61.24 | 397,236 | +0.02(+0.03%) |
Jun 06, 2012 | 61.19 | 61.24 | 61.17 | 61.22 | 488,713 | +0.05(+0.08%) |
Jun 05, 2012 | 61.18 | 61.18 | 61.10 | 61.17 | 208,337 | -0.02(-0.03%) |
Jun 04, 2012 | 61.18 | 61.21 | 61.10 | 61.19 | 737,152 | +0.03(+0.05%) |
Jun 01, 2012 | 61.23 | 61.27 | 61.14 | 61.16 | 424,339 | -0.10(-0.16%) |
May 31, 2012 | 61.27 | 61.27 | 61.22 | 61.26 | 275,018 | -0.04(-0.06%) |
May 30, 2012 | 61.31 | 61.33 | 61.26 | 61.30 | 317,884 | +0.02(+0.03%) |
May 29, 2012 | 61.28 | 61.31 | 61.22 | 61.28 | 184,372 | -0.01(-0.01%) |
May 25, 2012 | 61.26 | 61.29 | 61.24 | 61.29 | 234,108 | +0.08(+0.13%) |
May 24, 2012 | 61.23 | 61.27 | 61.18 | 61.21 | 353,137 | -0.05(-0.08%) |
May 23, 2012 | 61.27 | 61.29 | 61.23 | 61.26 | 475,361 | +0.00(+0.00%) |
May 22, 2012 | 61.26 | 61.27 | 61.21 | 61.26 | 325,528 | +0.01(+0.01%) |
May 21, 2012 | 61.28 | 61.28 | 61.22 | 61.25 | 203,561 | -0.05(-0.09%) |
May 18, 2012 | 61.31 | 61.32 | 61.23 | 61.31 | 245,655 | -0.01(-0.01%) |
May 17, 2012 | 61.35 | 61.35 | 61.30 | 61.31 | 265,335 | -0.12(-0.20%) |
May 16, 2012 | 61.45 | 61.45 | 61.38 | 61.44 | 402,318 | -0.03(-0.05%) |
May 15, 2012 | 61.46 | 61.48 | 61.44 | 61.47 | 273,507 | -0.01(-0.01%) |
May 14, 2012 | 61.44 | 61.48 | 61.41 | 61.48 | 279,787 | -0.01(-0.01%) |
May 11, 2012 | 61.49 | 61.50 | 61.45 | 61.48 | 183,996 | +0.00(+0.00%) |
May 10, 2012 | 61.52 | 61.53 | 61.44 | 61.48 | 351,930 | +0.00(+0.00%) |
May 09, 2012 | 61.57 | 61.57 | 61.48 | 61.48 | 541,735 | -0.04(-0.06%) |
May 08, 2012 | 61.52 | 61.55 | 61.52 | 61.52 | 308,977 | -0.04(-0.06%) |
May 07, 2012 | 61.54 | 61.56 | 61.53 | 61.56 | 247,061 | +0.04(+0.06%) |
May 04, 2012 | 61.55 | 61.55 | 61.51 | 61.52 | 206,704 | +0.02(+0.03%) |
May 03, 2012 | 61.47 | 61.51 | 61.45 | 61.51 | 291,060 | +0.02(+0.03%) |
May 02, 2012 | 61.47 | 61.49 | 61.45 | 61.49 | 224,033 | +0.05(+0.08%) |