Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 55.34 | 55.37 | 54.95 | 55.11 | 648,543 | -0.32(-0.57%) |
Jul 30, 2012 | 54.75 | 55.48 | 54.62 | 55.42 | 468,282 | +0.63(+1.15%) |
Jul 27, 2012 | 54.75 | 55.07 | 54.59 | 54.79 | 560,666 | +0.32(+0.58%) |
Jul 26, 2012 | 54.58 | 54.84 | 54.06 | 54.48 | 496,032 | +0.65(+1.20%) |
Jul 25, 2012 | 53.99 | 54.44 | 53.65 | 53.83 | 436,917 | +0.03(+0.05%) |
Jul 24, 2012 | 54.54 | 54.54 | 53.67 | 53.80 | 577,937 | -0.65(-1.19%) |
Jul 23, 2012 | 54.68 | 54.76 | 53.92 | 54.45 | 587,316 | -0.49(-0.89%) |
Jul 20, 2012 | 55.04 | 55.22 | 54.58 | 54.94 | 701,584 | -0.28(-0.51%) |
Jul 19, 2012 | 54.47 | 55.37 | 54.47 | 55.22 | 931,033 | +0.71(+1.30%) |
Jul 18, 2012 | 54.53 | 55.01 | 54.35 | 54.51 | 824,696 | -0.01(-0.03%) |
Jul 17, 2012 | 55.01 | 55.24 | 54.32 | 54.52 | 754,549 | -0.49(-0.89%) |
Jul 16, 2012 | 54.85 | 55.09 | 54.65 | 55.01 | 687,843 | +0.17(+0.31%) |
Jul 13, 2012 | 53.90 | 54.93 | 53.84 | 54.84 | 695,065 | +0.90(+1.66%) |
Jul 12, 2012 | 53.49 | 53.97 | 53.18 | 53.94 | 525,470 | +0.29(+0.55%) |
Jul 11, 2012 | 53.86 | 54.07 | 53.48 | 53.64 | 562,533 | -0.28(-0.52%) |
Jul 10, 2012 | 53.80 | 54.16 | 53.69 | 53.92 | 597,232 | +0.24(+0.44%) |
Jul 09, 2012 | 53.97 | 53.98 | 53.40 | 53.69 | 612,211 | -0.35(-0.65%) |
Jul 06, 2012 | 54.21 | 54.33 | 53.77 | 54.04 | 429,956 | -0.46(-0.84%) |
Jul 05, 2012 | 54.45 | 54.78 | 54.08 | 54.50 | 792,984 | -0.05(-0.09%) |
Jul 03, 2012 | 54.89 | 55.12 | 54.35 | 54.55 | 381,353 | -0.27(-0.48%) |
Jul 02, 2012 | 54.30 | 54.86 | 54.20 | 54.81 | 815,909 | +0.62(+1.15%) |
Jun 29, 2012 | 54.00 | 54.20 | 53.61 | 54.19 | 1,051,766 | +0.91(+1.71%) |
Jun 28, 2012 | 52.66 | 53.34 | 52.52 | 53.28 | 1,187,499 | +0.43(+0.81%) |
Jun 27, 2012 | 52.91 | 53.13 | 52.78 | 52.85 | 668,761 | -0.11(-0.20%) |
Jun 26, 2012 | 53.28 | 53.40 | 52.74 | 52.96 | 1,173,444 | -0.24(-0.46%) |
Jun 25, 2012 | 53.98 | 54.09 | 53.14 | 53.20 | 775,434 | -1.05(-1.93%) |
Jun 22, 2012 | 54.52 | 54.68 | 54.18 | 54.25 | 1,303,726 | -0.17(-0.32%) |
Jun 21, 2012 | 55.07 | 55.21 | 54.41 | 54.42 | 856,295 | -0.47(-0.85%) |
Jun 20, 2012 | 54.92 | 55.08 | 54.37 | 54.89 | 927,479 | -0.04(-0.07%) |
Jun 19, 2012 | 54.73 | 55.12 | 54.56 | 54.92 | 1,061,342 | +0.25(+0.46%) |
Jun 18, 2012 | 54.17 | 54.85 | 54.15 | 54.67 | 934,934 | +0.30(+0.55%) |
Jun 15, 2012 | 54.35 | 54.40 | 54.12 | 54.37 | 1,269,005 | +0.05(+0.09%) |
Jun 14, 2012 | 54.51 | 54.71 | 54.13 | 54.32 | 1,048,072 | -0.05(-0.09%) |
Jun 13, 2012 | 54.28 | 54.60 | 54.08 | 54.37 | 821,768 | -0.01(-0.01%) |
Jun 12, 2012 | 54.10 | 54.47 | 54.10 | 54.38 | 1,346,560 | +0.16(+0.29%) |
Jun 11, 2012 | 54.50 | 54.81 | 54.21 | 54.22 | 1,321,222 | -0.14(-0.25%) |
Jun 08, 2012 | 54.48 | 55.52 | 54.08 | 54.35 | 1,271,853 | -0.24(-0.45%) |
Jun 07, 2012 | 54.53 | 55.48 | 53.33 | 54.60 | 1,530,778 | +0.03(+0.05%) |
Jun 06, 2012 | 53.69 | 54.77 | 53.46 | 54.57 | 1,276,346 | +0.99(+1.85%) |
Jun 05, 2012 | 53.84 | 53.84 | 53.34 | 53.58 | 1,040,270 | -0.54(-0.99%) |
Jun 04, 2012 | 53.78 | 54.25 | 53.47 | 54.12 | 852,853 | +0.43(+0.80%) |
Jun 01, 2012 | 54.39 | 54.76 | 53.64 | 53.69 | 1,178,761 | -1.25(-2.27%) |
May 31, 2012 | 55.35 | 55.65 | 54.90 | 54.94 | 1,272,151 | -0.55(-1.00%) |
May 30, 2012 | 55.78 | 56.10 | 55.49 | 55.49 | 722,402 | -0.60(-1.07%) |
May 29, 2012 | 56.18 | 56.18 | 55.67 | 56.09 | 361,611 | +0.42(+0.76%) |
May 25, 2012 | 55.37 | 55.79 | 55.18 | 55.67 | 315,231 | +0.10(+0.18%) |
May 24, 2012 | 55.27 | 55.62 | 55.08 | 55.57 | 505,569 | +0.24(+0.44%) |
May 23, 2012 | 55.05 | 55.39 | 54.82 | 55.32 | 616,071 | +0.05(+0.09%) |
May 22, 2012 | 54.95 | 55.60 | 54.90 | 55.27 | 543,008 | +0.32(+0.59%) |
May 21, 2012 | 54.68 | 55.11 | 54.51 | 54.95 | 755,756 | +0.19(+0.35%) |
May 18, 2012 | 55.56 | 55.56 | 54.63 | 54.76 | 948,062 | -0.70(-1.27%) |
May 17, 2012 | 55.89 | 55.98 | 55.45 | 55.46 | 1,148,925 | -0.25(-0.45%) |
May 16, 2012 | 55.26 | 55.99 | 55.10 | 55.71 | 755,245 | +0.54(+0.98%) |
May 15, 2012 | 55.47 | 55.62 | 54.94 | 55.17 | 704,497 | -0.12(-0.22%) |
May 14, 2012 | 54.89 | 55.84 | 54.73 | 55.29 | 681,558 | +0.21(+0.38%) |
May 11, 2012 | 55.14 | 55.60 | 55.00 | 55.09 | 713,211 | -0.16(-0.30%) |
May 10, 2012 | 54.61 | 55.27 | 54.54 | 55.25 | 978,003 | +0.87(+1.60%) |
May 09, 2012 | 53.99 | 54.58 | 53.84 | 54.38 | 672,374 | +0.08(+0.15%) |
May 08, 2012 | 54.10 | 54.34 | 53.95 | 54.30 | 643,026 | -0.02(-0.04%) |
May 07, 2012 | 54.15 | 54.60 | 54.15 | 54.33 | 567,731 | +0.14(+0.26%) |
May 04, 2012 | 55.08 | 55.28 | 54.03 | 54.18 | 1,275,947 | -0.99(-1.80%) |
May 03, 2012 | 56.17 | 56.22 | 55.15 | 55.17 | 1,208,700 | -1.15(-2.04%) |
May 02, 2012 | 56.63 | 56.89 | 56.24 | 56.32 | 767,047 | -0.50(-0.88%) |