Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 55.27 | 55.52 | 55.20 | 55.41 | 32,126 | -0.15(-0.26%) |
Jul 30, 2012 | 55.50 | 55.58 | 55.28 | 55.56 | 92,418 | +0.03(+0.05%) |
Jul 27, 2012 | 55.06 | 55.58 | 54.96 | 55.53 | 402,997 | +0.33(+0.60%) |
Jul 26, 2012 | 55.48 | 55.85 | 55.20 | 55.20 | 11,161 | -0.80(-1.43%) |
Jul 25, 2012 | 55.97 | 56.06 | 55.82 | 56.00 | 14,487 | -0.06(-0.11%) |
Jul 24, 2012 | 56.11 | 56.44 | 56.01 | 56.06 | 15,236 | -0.40(-0.71%) |
Jul 23, 2012 | 56.10 | 56.46 | 56.04 | 56.46 | 8,272 | +0.14(+0.25%) |
Jul 20, 2012 | 56.23 | 56.55 | 56.23 | 56.32 | 17,652 | +0.13(+0.23%) |
Jul 19, 2012 | 56.07 | 56.27 | 55.90 | 56.19 | 13,607 | +0.01(+0.02%) |
Jul 18, 2012 | 56.31 | 56.31 | 56.02 | 56.18 | 11,519 | +0.07(+0.12%) |
Jul 17, 2012 | 56.42 | 56.42 | 55.87 | 56.11 | 62,945 | -0.13(-0.23%) |
Jul 16, 2012 | 56.22 | 56.43 | 56.11 | 56.24 | 22,058 | +0.41(+0.73%) |
Jul 13, 2012 | 56.10 | 56.10 | 55.55 | 55.83 | 31,292 | -0.32(-0.57%) |
Jul 12, 2012 | 56.20 | 56.34 | 55.75 | 56.15 | 21,422 | +0.42(+0.75%) |
Jul 11, 2012 | 55.95 | 56.08 | 55.64 | 55.73 | 24,598 | -0.43(-0.76%) |
Jul 10, 2012 | 56.23 | 56.26 | 55.95 | 56.16 | 105,158 | -0.03(-0.06%) |
Jul 09, 2012 | 56.24 | 56.44 | 56.14 | 56.19 | 23,770 | -0.37(-0.65%) |
Jul 06, 2012 | 56.72 | 56.85 | 56.54 | 56.56 | 24,259 | -0.48(-0.84%) |
Jul 05, 2012 | 56.80 | 57.04 | 56.65 | 57.04 | 21,777 | +0.26(+0.45%) |
Jul 03, 2012 | 57.04 | 57.37 | 56.78 | 56.78 | 28,224 | -0.34(-0.60%) |
Jul 02, 2012 | 56.79 | 57.12 | 56.73 | 57.12 | 72,032 | +0.19(+0.33%) |
Jun 29, 2012 | 56.96 | 57.18 | 56.73 | 56.93 | 49,305 | -0.16(-0.28%) |
Jun 28, 2012 | 57.27 | 57.28 | 57.08 | 57.09 | 32,255 | -0.33(-0.57%) |
Jun 27, 2012 | 57.38 | 57.60 | 57.34 | 57.42 | 8,390 | -0.20(-0.35%) |
Jun 26, 2012 | 57.73 | 58.06 | 57.53 | 57.62 | 14,806 | -0.31(-0.54%) |
Jun 25, 2012 | 57.70 | 57.99 | 57.70 | 57.93 | 125,782 | +0.42(+0.73%) |
Jun 22, 2012 | 57.47 | 57.52 | 57.17 | 57.51 | 13,490 | -0.75(-1.30%) |
Jun 21, 2012 | 58.09 | 58.43 | 58.09 | 58.26 | 4,342 | +0.25(+0.44%) |
Jun 20, 2012 | 58.10 | 58.50 | 57.81 | 58.01 | 52,144 | -0.31(-0.53%) |
Jun 19, 2012 | 58.39 | 58.63 | 58.30 | 58.32 | 32,486 | -0.09(-0.16%) |
Jun 18, 2012 | 58.59 | 58.61 | 58.12 | 58.41 | 8,787 | -0.15(-0.26%) |
Jun 15, 2012 | 59.38 | 59.38 | 58.56 | 58.56 | 7,567 | -0.67(-1.13%) |
Jun 14, 2012 | 59.81 | 59.82 | 58.98 | 59.23 | 11,993 | +0.08(+0.13%) |
Jun 13, 2012 | 59.15 | 59.33 | 58.97 | 59.15 | 16,853 | +0.38(+0.65%) |
Jun 12, 2012 | 58.49 | 58.90 | 58.13 | 58.77 | 25,704 | +0.68(+1.17%) |
Jun 11, 2012 | 57.53 | 58.13 | 57.53 | 58.09 | 8,003 | +0.11(+0.19%) |
Jun 08, 2012 | 58.34 | 58.52 | 57.87 | 57.98 | 33,612 | -0.61(-1.04%) |
Jun 07, 2012 | 57.96 | 58.59 | 57.84 | 58.59 | 42,224 | +0.24(+0.41%) |
Jun 06, 2012 | 58.67 | 58.68 | 58.13 | 58.35 | 22,699 | -0.61(-1.03%) |
Jun 05, 2012 | 59.32 | 59.33 | 58.70 | 58.96 | 40,979 | +0.17(+0.28%) |
Jun 04, 2012 | 58.32 | 58.79 | 58.26 | 58.79 | 16,410 | +0.39(+0.67%) |
Jun 01, 2012 | 58.13 | 58.49 | 57.35 | 58.40 | 44,176 | +1.17(+2.04%) |
May 31, 2012 | 57.11 | 57.35 | 56.68 | 57.23 | 19,960 | +0.05(+0.09%) |
May 30, 2012 | 57.32 | 57.47 | 57.18 | 57.18 | 36,596 | -0.12(-0.21%) |
May 29, 2012 | 57.60 | 57.60 | 57.13 | 57.30 | 5,709 | -0.48(-0.83%) |
May 25, 2012 | 58.09 | 58.22 | 57.78 | 57.78 | 31,776 | -0.02(-0.03%) |
May 24, 2012 | 57.78 | 58.78 | 57.70 | 57.80 | 20,897 | -0.40(-0.69%) |
May 23, 2012 | 58.20 | 58.50 | 58.04 | 58.20 | 20,606 | -0.45(-0.77%) |
May 22, 2012 | 57.88 | 58.77 | 57.44 | 58.65 | 8,987 | +0.97(+1.68%) |
May 21, 2012 | 57.69 | 58.09 | 57.32 | 57.68 | 50,597 | -0.62(-1.06%) |
May 18, 2012 | 57.97 | 58.30 | 57.69 | 58.30 | 90,183 | -0.36(-0.61%) |
May 17, 2012 | 58.54 | 58.86 | 58.11 | 58.66 | 153,130 | +0.19(+0.33%) |
May 16, 2012 | 57.57 | 58.60 | 57.57 | 58.47 | 28,102 | +0.88(+1.53%) |
May 15, 2012 | 57.01 | 57.74 | 56.81 | 57.59 | 18,684 | +0.96(+1.69%) |
May 14, 2012 | 56.50 | 56.63 | 56.17 | 56.63 | 9,851 | +0.57(+1.02%) |
May 11, 2012 | 56.12 | 56.14 | 55.36 | 56.06 | 13,156 | +0.55(+0.99%) |
May 10, 2012 | 55.31 | 55.53 | 55.17 | 55.51 | 18,245 | -0.39(-0.70%) |
May 09, 2012 | 55.94 | 56.10 | 55.47 | 55.90 | 50,404 | +0.47(+0.85%) |
May 08, 2012 | 55.39 | 56.06 | 55.36 | 55.43 | 44,506 | +0.26(+0.47%) |
May 07, 2012 | 55.30 | 55.43 | 54.90 | 55.17 | 67,008 | -0.53(-0.95%) |
May 04, 2012 | 55.62 | 55.88 | 55.60 | 55.70 | 26,853 | +0.22(+0.40%) |
May 03, 2012 | 55.88 | 55.88 | 55.42 | 55.48 | 9,437 | -0.49(-0.88%) |
May 02, 2012 | 56.10 | 56.19 | 55.97 | 55.97 | 7,925 | -0.03(-0.05%) |