Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.94 | 62.09 | 61.17 | 61.19 | 4,805,831 | -0.79(-1.27%) |
Jul 30, 2012 | 61.76 | 62.58 | 61.62 | 61.98 | 6,038,931 | -0.54(-0.86%) |
Jul 27, 2012 | 62.57 | 62.87 | 62.16 | 62.52 | 4,912,394 | +0.50(+0.80%) |
Jul 26, 2012 | 62.20 | 62.89 | 61.49 | 62.02 | 5,977,879 | +0.73(+1.19%) |
Jul 25, 2012 | 61.43 | 61.66 | 60.19 | 61.29 | 7,404,655 | +1.66(+2.78%) |
Jul 24, 2012 | 60.33 | 60.58 | 59.07 | 59.63 | 4,670,208 | -0.73(-1.21%) |
Jul 23, 2012 | 59.87 | 60.50 | 59.26 | 60.36 | 4,145,054 | -0.81(-1.33%) |
Jul 20, 2012 | 61.68 | 61.93 | 60.94 | 61.17 | 3,802,510 | -0.80(-1.30%) |
Jul 19, 2012 | 61.26 | 62.18 | 61.02 | 61.98 | 5,487,490 | +0.80(+1.31%) |
Jul 18, 2012 | 60.20 | 61.63 | 60.20 | 61.17 | 4,536,713 | +0.65(+1.07%) |
Jul 17, 2012 | 60.64 | 60.86 | 59.64 | 60.53 | 3,352,577 | +0.12(+0.19%) |
Jul 16, 2012 | 60.54 | 60.59 | 59.82 | 60.41 | 4,273,917 | -0.45(-0.73%) |
Jul 13, 2012 | 59.55 | 60.90 | 59.48 | 60.86 | 4,367,639 | +1.49(+2.51%) |
Jul 12, 2012 | 58.95 | 59.63 | 58.66 | 59.37 | 7,005,327 | +0.16(+0.27%) |
Jul 11, 2012 | 60.18 | 60.24 | 58.97 | 59.21 | 7,335,025 | -1.41(-2.32%) |
Jul 10, 2012 | 61.79 | 62.13 | 60.35 | 60.62 | 5,745,468 | -0.67(-1.09%) |
Jul 09, 2012 | 61.49 | 61.97 | 61.10 | 61.29 | 5,263,447 | +0.28(+0.46%) |
Jul 06, 2012 | 61.08 | 61.11 | 60.35 | 61.01 | 4,323,885 | -0.62(-1.01%) |
Jul 05, 2012 | 61.58 | 61.88 | 61.14 | 61.63 | 3,066,684 | +0.14(+0.23%) |
Jul 03, 2012 | 60.50 | 61.49 | 60.50 | 61.49 | 2,616,463 | +0.90(+1.49%) |
Jul 02, 2012 | 61.44 | 61.88 | 59.98 | 60.59 | 5,910,506 | -0.93(-1.51%) |
Jun 29, 2012 | 60.49 | 61.57 | 60.35 | 61.51 | 5,338,014 | +2.25(+3.80%) |
Jun 28, 2012 | 58.91 | 59.39 | 58.47 | 59.26 | 3,798,203 | -0.24(-0.40%) |
Jun 27, 2012 | 58.76 | 59.64 | 58.74 | 59.50 | 3,037,241 | +0.78(+1.33%) |
Jun 26, 2012 | 59.03 | 59.30 | 58.35 | 58.72 | 3,330,788 | -0.10(-0.17%) |
Jun 25, 2012 | 59.45 | 59.54 | 58.81 | 58.82 | 4,965,767 | -0.75(-1.26%) |
Jun 22, 2012 | 59.24 | 59.69 | 58.84 | 59.58 | 3,959,706 | +0.49(+0.83%) |
Jun 21, 2012 | 60.73 | 60.95 | 58.99 | 59.09 | 4,419,896 | -1.36(-2.25%) |
Jun 20, 2012 | 60.19 | 60.82 | 59.90 | 60.45 | 4,189,725 | +0.07(+0.12%) |
Jun 19, 2012 | 59.91 | 60.62 | 59.63 | 60.37 | 5,033,311 | +0.84(+1.42%) |
Jun 18, 2012 | 59.35 | 59.89 | 58.99 | 59.53 | 4,149,356 | -0.07(-0.12%) |
Jun 15, 2012 | 59.68 | 59.92 | 59.26 | 59.60 | 6,417,097 | +0.12(+0.19%) |
Jun 14, 2012 | 59.68 | 59.86 | 59.10 | 59.48 | 7,033,232 | -0.17(-0.29%) |
Jun 13, 2012 | 59.95 | 60.19 | 59.26 | 59.66 | 5,701,436 | -0.43(-0.72%) |
Jun 12, 2012 | 58.72 | 60.29 | 58.57 | 60.09 | 7,800,494 | +2.04(+3.52%) |
Jun 11, 2012 | 58.46 | 58.66 | 57.79 | 58.04 | 5,277,633 | +0.14(+0.24%) |
Jun 08, 2012 | 57.67 | 57.93 | 57.35 | 57.90 | 4,751,236 | -0.01(-0.01%) |
Jun 07, 2012 | 57.60 | 58.23 | 57.48 | 57.91 | 4,836,910 | +0.77(+1.35%) |
Jun 06, 2012 | 56.27 | 57.14 | 56.26 | 57.14 | 4,892,226 | +1.19(+2.13%) |
Jun 05, 2012 | 55.73 | 56.05 | 55.32 | 55.95 | 4,526,218 | +0.07(+0.12%) |
Jun 04, 2012 | 56.42 | 56.42 | 55.51 | 55.88 | 6,616,877 | +0.22(+0.39%) |
Jun 01, 2012 | 56.85 | 57.03 | 55.59 | 55.67 | 6,755,486 | -1.96(-3.40%) |
May 31, 2012 | 57.57 | 58.04 | 57.18 | 57.63 | 5,062,598 | +0.18(+0.32%) |
May 30, 2012 | 57.85 | 58.03 | 57.33 | 57.45 | 5,649,902 | -0.84(-1.43%) |
May 29, 2012 | 58.19 | 58.37 | 57.75 | 58.28 | 4,799,573 | +0.33(+0.57%) |
May 25, 2012 | 58.96 | 59.10 | 57.67 | 57.95 | 6,236,705 | -1.15(-1.95%) |
May 24, 2012 | 59.31 | 59.57 | 58.16 | 59.10 | 3,554,154 | -0.15(-0.25%) |
May 23, 2012 | 58.52 | 59.30 | 57.89 | 59.25 | 4,979,935 | +0.07(+0.13%) |
May 22, 2012 | 59.32 | 59.78 | 58.85 | 59.18 | 5,156,848 | -0.25(-0.42%) |
May 21, 2012 | 58.33 | 59.48 | 58.07 | 59.43 | 5,555,114 | +2.18(+3.80%) |
May 18, 2012 | 57.91 | 58.23 | 57.07 | 57.25 | 6,760,882 | -0.48(-0.83%) |
May 17, 2012 | 59.87 | 60.01 | 57.51 | 57.73 | 7,456,174 | -2.17(-3.62%) |
May 16, 2012 | 60.29 | 60.86 | 59.85 | 59.90 | 4,406,372 | -0.19(-0.32%) |
May 15, 2012 | 60.44 | 60.99 | 59.96 | 60.09 | 3,928,256 | -0.45(-0.74%) |
May 14, 2012 | 60.35 | 61.09 | 59.90 | 60.54 | 4,330,961 | -0.36(-0.60%) |
May 11, 2012 | 60.93 | 61.36 | 60.64 | 60.90 | 3,851,835 | -0.20(-0.33%) |
May 10, 2012 | 61.65 | 62.15 | 60.96 | 61.10 | 3,566,391 | -0.21(-0.34%) |
May 09, 2012 | 61.47 | 61.98 | 60.70 | 61.31 | 4,742,785 | -0.75(-1.21%) |
May 08, 2012 | 62.04 | 62.22 | 61.36 | 62.06 | 4,901,067 | -0.46(-0.74%) |
May 07, 2012 | 62.38 | 62.62 | 62.04 | 62.52 | 4,315,189 | +0.10(+0.16%) |
May 04, 2012 | 62.84 | 63.01 | 62.14 | 62.42 | 4,089,941 | -0.81(-1.29%) |
May 03, 2012 | 63.48 | 63.65 | 62.98 | 63.24 | 4,015,305 | -0.35(-0.56%) |
May 02, 2012 | 63.19 | 63.79 | 62.83 | 63.59 | 3,734,124 | +0.01(+0.01%) |