Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.47 | 58.76 | 58.19 | 58.23 | 21,198 | -0.24(-0.42%) |
Jul 30, 2012 | 59.49 | 59.49 | 58.27 | 58.47 | 19,689 | -0.97(-1.63%) |
Jul 27, 2012 | 58.18 | 59.66 | 58.18 | 59.44 | 13,114 | +1.60(+2.76%) |
Jul 26, 2012 | 57.79 | 58.43 | 57.50 | 57.85 | 32,424 | +0.80(+1.41%) |
Jul 25, 2012 | 56.76 | 57.56 | 56.64 | 57.04 | 34,222 | +0.60(+1.06%) |
Jul 24, 2012 | 57.37 | 57.37 | 56.17 | 56.44 | 340,906 | -0.96(-1.67%) |
Jul 23, 2012 | 57.49 | 57.53 | 56.76 | 57.40 | 21,142 | -1.21(-2.06%) |
Jul 20, 2012 | 59.67 | 59.67 | 58.58 | 58.61 | 38,105 | -1.27(-2.13%) |
Jul 19, 2012 | 59.18 | 60.02 | 59.18 | 59.88 | 53,739 | +0.93(+1.58%) |
Jul 18, 2012 | 57.44 | 59.15 | 57.44 | 58.95 | 104,408 | +1.49(+2.59%) |
Jul 17, 2012 | 57.02 | 57.63 | 56.72 | 57.46 | 22,094 | +0.14(+0.24%) |
Jul 16, 2012 | 57.52 | 57.65 | 57.04 | 57.33 | 27,794 | -0.38(-0.66%) |
Jul 13, 2012 | 56.84 | 57.78 | 56.83 | 57.71 | 70,452 | +1.05(+1.86%) |
Jul 12, 2012 | 56.86 | 56.96 | 56.04 | 56.66 | 37,651 | -0.44(-0.78%) |
Jul 11, 2012 | 57.39 | 57.83 | 56.68 | 57.10 | 167,416 | -0.30(-0.53%) |
Jul 10, 2012 | 58.32 | 58.68 | 57.16 | 57.40 | 72,021 | -0.56(-0.96%) |
Jul 09, 2012 | 58.88 | 58.97 | 57.78 | 57.96 | 29,976 | -0.94(-1.60%) |
Jul 06, 2012 | 60.45 | 60.45 | 58.46 | 58.90 | 58,498 | -2.53(-4.12%) |
Jul 05, 2012 | 61.36 | 61.60 | 61.14 | 61.43 | 30,998 | -0.14(-0.22%) |
Jul 03, 2012 | 60.89 | 61.57 | 60.87 | 61.57 | 9,331 | +0.64(+1.05%) |
Jul 02, 2012 | 60.96 | 60.96 | 60.40 | 60.93 | 77,298 | +0.07(+0.11%) |
Jun 29, 2012 | 59.57 | 60.88 | 59.57 | 60.86 | 61,349 | +2.55(+4.37%) |
Jun 28, 2012 | 58.90 | 58.92 | 57.59 | 58.32 | 158,208 | -0.86(-1.46%) |
Jun 27, 2012 | 59.08 | 59.44 | 58.88 | 59.18 | 28,557 | +0.36(+0.62%) |
Jun 26, 2012 | 58.80 | 58.94 | 58.34 | 58.82 | 26,734 | +0.53(+0.91%) |
Jun 25, 2012 | 58.89 | 58.89 | 58.04 | 58.29 | 44,226 | -1.30(-2.19%) |
Jun 22, 2012 | 58.74 | 59.70 | 58.74 | 59.59 | 540,529 | +0.99(+1.69%) |
Jun 21, 2012 | 60.21 | 60.21 | 58.51 | 58.60 | 570,081 | -1.88(-3.11%) |
Jun 20, 2012 | 60.32 | 60.84 | 60.02 | 60.48 | 26,969 | -0.02(-0.03%) |
Jun 19, 2012 | 60.18 | 60.94 | 60.18 | 60.50 | 32,751 | +0.87(+1.45%) |
Jun 18, 2012 | 59.06 | 59.77 | 58.53 | 59.64 | 25,288 | +0.20(+0.33%) |
Jun 15, 2012 | 58.08 | 59.50 | 58.08 | 59.44 | 41,332 | +1.51(+2.60%) |
Jun 14, 2012 | 57.61 | 58.04 | 57.01 | 57.93 | 29,264 | +0.39(+0.68%) |
Jun 13, 2012 | 57.91 | 58.33 | 57.45 | 57.54 | 20,144 | -0.55(-0.94%) |
Jun 12, 2012 | 57.74 | 58.11 | 57.44 | 58.09 | 14,328 | +0.41(+0.71%) |
Jun 11, 2012 | 59.42 | 59.42 | 57.64 | 57.68 | 24,607 | -1.30(-2.21%) |
Jun 08, 2012 | 58.61 | 59.06 | 58.14 | 58.98 | 12,448 | +0.30(+0.51%) |
Jun 07, 2012 | 59.96 | 59.96 | 58.60 | 58.68 | 160,751 | -0.55(-0.92%) |
Jun 06, 2012 | 57.94 | 59.31 | 57.90 | 59.22 | 10,991 | +1.73(+3.02%) |
Jun 05, 2012 | 56.37 | 57.56 | 56.37 | 57.49 | 65,126 | +0.92(+1.63%) |
Jun 04, 2012 | 56.39 | 56.84 | 55.83 | 56.57 | 213,493 | +0.24(+0.43%) |
Jun 01, 2012 | 56.97 | 57.34 | 56.33 | 56.33 | 43,810 | -1.92(-3.30%) |
May 31, 2012 | 58.52 | 58.57 | 57.52 | 58.24 | 55,349 | -0.34(-0.59%) |
May 30, 2012 | 58.96 | 59.00 | 58.33 | 58.59 | 35,121 | -0.95(-1.60%) |
May 29, 2012 | 59.56 | 60.05 | 59.01 | 59.54 | 402,065 | +0.34(+0.58%) |
May 25, 2012 | 59.20 | 59.56 | 59.08 | 59.19 | 24,270 | +0.06(+0.10%) |
May 24, 2012 | 60.02 | 60.02 | 58.71 | 59.14 | 91,978 | -0.86(-1.44%) |
May 23, 2012 | 59.26 | 60.12 | 58.73 | 60.00 | 48,342 | +0.14(+0.23%) |
May 22, 2012 | 59.38 | 59.99 | 59.22 | 59.86 | 199,538 | +0.53(+0.89%) |
May 21, 2012 | 57.87 | 59.42 | 57.25 | 59.33 | 61,939 | +1.44(+2.49%) |
May 18, 2012 | 58.80 | 58.84 | 57.77 | 57.89 | 183,850 | -0.75(-1.29%) |
May 17, 2012 | 59.56 | 59.66 | 58.63 | 58.65 | 72,759 | -0.94(-1.58%) |
May 16, 2012 | 60.51 | 60.51 | 59.43 | 59.59 | 67,496 | -0.72(-1.20%) |
May 15, 2012 | 60.27 | 61.23 | 60.14 | 60.31 | 33,779 | +0.22(+0.36%) |
May 14, 2012 | 59.99 | 60.65 | 59.85 | 60.10 | 23,479 | -0.48(-0.79%) |
May 11, 2012 | 59.90 | 61.07 | 59.90 | 60.58 | 22,527 | +0.47(+0.78%) |
May 10, 2012 | 61.68 | 61.68 | 59.69 | 60.11 | 42,552 | -1.24(-2.03%) |
May 09, 2012 | 60.56 | 61.57 | 60.20 | 61.35 | 98,910 | +0.11(+0.18%) |
May 08, 2012 | 61.25 | 61.33 | 60.02 | 61.24 | 362,957 | -0.52(-0.84%) |
May 07, 2012 | 61.75 | 62.05 | 61.56 | 61.76 | 39,164 | -0.37(-0.60%) |
May 04, 2012 | 63.24 | 63.24 | 61.97 | 62.13 | 51,356 | -1.60(-2.51%) |
May 03, 2012 | 64.34 | 64.70 | 63.55 | 63.73 | 156,194 | -0.65(-1.00%) |
May 02, 2012 | 63.38 | 64.45 | 63.38 | 64.38 | 23,792 | +0.28(+0.44%) |