Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 57.02 | 57.49 | 56.31 | 56.31 | 82,399 | -0.85(-1.49%) |
Jul 30, 2012 | 56.66 | 57.48 | 56.66 | 57.17 | 196,565 | +0.37(+0.64%) |
Jul 27, 2012 | 55.63 | 57.04 | 55.37 | 56.80 | 113,755 | +1.24(+2.23%) |
Jul 26, 2012 | 55.27 | 55.66 | 54.67 | 55.56 | 114,084 | +1.43(+2.63%) |
Jul 25, 2012 | 54.44 | 54.48 | 53.49 | 54.14 | 80,625 | +0.01(+0.02%) |
Jul 24, 2012 | 55.17 | 55.40 | 53.45 | 54.13 | 122,285 | -1.01(-1.84%) |
Jul 23, 2012 | 55.02 | 55.29 | 54.37 | 55.14 | 151,395 | -1.03(-1.84%) |
Jul 20, 2012 | 55.96 | 56.19 | 55.54 | 56.17 | 211,962 | -0.23(-0.42%) |
Jul 19, 2012 | 56.46 | 56.88 | 56.12 | 56.41 | 111,908 | +0.12(+0.22%) |
Jul 18, 2012 | 55.61 | 56.67 | 55.60 | 56.28 | 93,639 | +0.42(+0.76%) |
Jul 17, 2012 | 55.22 | 55.93 | 54.30 | 55.86 | 173,140 | +0.97(+1.76%) |
Jul 16, 2012 | 54.28 | 55.12 | 54.02 | 54.90 | 163,720 | +0.43(+0.79%) |
Jul 13, 2012 | 53.65 | 54.54 | 53.65 | 54.46 | 106,533 | +1.13(+2.11%) |
Jul 12, 2012 | 53.09 | 53.67 | 52.34 | 53.34 | 195,558 | -0.40(-0.75%) |
Jul 11, 2012 | 53.40 | 54.11 | 53.12 | 53.74 | 227,302 | +0.75(+1.42%) |
Jul 10, 2012 | 54.72 | 54.79 | 52.65 | 52.99 | 166,700 | -1.37(-2.52%) |
Jul 09, 2012 | 54.29 | 54.81 | 53.90 | 54.36 | 89,100 | -0.06(-0.10%) |
Jul 06, 2012 | 54.18 | 54.84 | 53.87 | 54.42 | 181,905 | -0.71(-1.29%) |
Jul 05, 2012 | 55.84 | 55.95 | 54.95 | 55.13 | 128,957 | -0.97(-1.72%) |
Jul 03, 2012 | 54.84 | 56.13 | 54.84 | 56.10 | 127,528 | +1.72(+3.16%) |
Jul 02, 2012 | 54.37 | 54.65 | 53.44 | 54.38 | 141,258 | -0.01(-0.02%) |
Jun 29, 2012 | 54.02 | 54.45 | 53.43 | 54.39 | 184,899 | +2.04(+3.89%) |
Jun 28, 2012 | 51.59 | 52.42 | 51.32 | 52.35 | 173,374 | +0.50(+0.96%) |
Jun 27, 2012 | 50.86 | 52.08 | 50.86 | 51.86 | 348,405 | +1.30(+2.56%) |
Jun 26, 2012 | 50.02 | 50.76 | 49.58 | 50.56 | 235,716 | +0.64(+1.28%) |
Jun 25, 2012 | 50.34 | 50.38 | 49.43 | 49.92 | 242,478 | -1.27(-2.47%) |
Jun 22, 2012 | 50.84 | 51.44 | 50.11 | 51.19 | 196,028 | +0.83(+1.64%) |
Jun 21, 2012 | 53.05 | 53.05 | 50.28 | 50.36 | 378,300 | -2.61(-4.92%) |
Jun 20, 2012 | 53.38 | 53.84 | 52.52 | 52.97 | 210,194 | -0.35(-0.65%) |
Jun 19, 2012 | 52.84 | 53.62 | 52.57 | 53.32 | 139,673 | +0.86(+1.64%) |
Jun 18, 2012 | 52.56 | 52.82 | 52.04 | 52.46 | 218,337 | -0.80(-1.50%) |
Jun 15, 2012 | 52.36 | 53.26 | 52.03 | 53.25 | 200,199 | +1.16(+2.23%) |
Jun 14, 2012 | 51.49 | 52.36 | 51.10 | 52.09 | 205,441 | +0.85(+1.66%) |
Jun 13, 2012 | 51.90 | 52.38 | 51.01 | 51.24 | 247,114 | -0.96(-1.83%) |
Jun 12, 2012 | 51.65 | 52.36 | 51.25 | 52.20 | 132,433 | +0.91(+1.77%) |
Jun 11, 2012 | 53.15 | 53.36 | 51.26 | 51.29 | 146,504 | -1.20(-2.28%) |
Jun 08, 2012 | 52.19 | 52.51 | 51.34 | 52.49 | 227,803 | -0.07(-0.14%) |
Jun 07, 2012 | 53.57 | 54.27 | 52.43 | 52.56 | 223,035 | -0.23(-0.44%) |
Jun 06, 2012 | 51.32 | 52.88 | 51.32 | 52.80 | 279,644 | +2.00(+3.95%) |
Jun 05, 2012 | 49.53 | 50.92 | 49.53 | 50.79 | 166,285 | +1.11(+2.24%) |
Jun 04, 2012 | 49.93 | 50.19 | 48.70 | 49.68 | 478,533 | -0.04(-0.08%) |
Jun 01, 2012 | 50.45 | 50.79 | 49.58 | 49.71 | 404,283 | -2.17(-4.19%) |
May 31, 2012 | 52.33 | 52.42 | 50.62 | 51.89 | 257,238 | -0.43(-0.82%) |
May 30, 2012 | 53.40 | 53.42 | 51.97 | 52.32 | 195,844 | -1.93(-3.56%) |
May 29, 2012 | 53.60 | 54.68 | 53.60 | 54.25 | 421,291 | +1.26(+2.39%) |
May 25, 2012 | 52.84 | 53.33 | 52.73 | 52.98 | 142,739 | +0.18(+0.34%) |
May 24, 2012 | 53.66 | 53.69 | 52.11 | 52.80 | 468,615 | -0.56(-1.05%) |
May 23, 2012 | 52.41 | 53.43 | 51.53 | 53.36 | 567,366 | +0.40(+0.75%) |
May 22, 2012 | 53.66 | 54.50 | 52.69 | 52.96 | 252,945 | -0.53(-1.00%) |
May 21, 2012 | 51.84 | 53.50 | 51.84 | 53.50 | 226,383 | +1.81(+3.50%) |
May 18, 2012 | 52.20 | 52.89 | 51.49 | 51.69 | 477,430 | -0.16(-0.31%) |
May 17, 2012 | 52.75 | 53.14 | 51.77 | 51.85 | 285,930 | -0.82(-1.56%) |
May 16, 2012 | 53.22 | 54.37 | 52.62 | 52.67 | 197,311 | -0.41(-0.78%) |
May 15, 2012 | 54.59 | 54.73 | 52.87 | 53.09 | 134,894 | -1.36(-2.49%) |
May 14, 2012 | 54.91 | 54.99 | 54.39 | 54.44 | 238,126 | -1.17(-2.10%) |
May 11, 2012 | 56.05 | 56.95 | 55.51 | 55.61 | 187,734 | -0.85(-1.51%) |
May 10, 2012 | 56.81 | 57.46 | 56.32 | 56.47 | 581,532 | +0.22(+0.40%) |
May 09, 2012 | 55.48 | 56.58 | 54.87 | 56.24 | 291,062 | -0.23(-0.41%) |
May 08, 2012 | 56.18 | 56.50 | 54.87 | 56.48 | 501,607 | -0.20(-0.35%) |
May 07, 2012 | 56.74 | 57.19 | 56.00 | 56.67 | 117,057 | -0.25(-0.44%) |
May 04, 2012 | 57.63 | 57.86 | 56.50 | 56.93 | 178,786 | -1.39(-2.38%) |
May 03, 2012 | 59.59 | 59.77 | 58.12 | 58.31 | 202,878 | -1.40(-2.35%) |
May 02, 2012 | 60.54 | 60.54 | 59.62 | 59.72 | 110,344 | -1.63(-2.66%) |