Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.50 | 58.52 | 58.07 | 58.10 | 1,925,458 | +0.79(+1.38%) |
Jul 30, 2012 | 57.25 | 57.42 | 57.08 | 57.31 | 246,860 | -0.47(-0.81%) |
Jul 27, 2012 | 57.19 | 57.90 | 56.97 | 57.78 | 373,632 | +1.50(+2.67%) |
Jul 26, 2012 | 56.09 | 56.38 | 55.94 | 56.28 | 278,793 | +1.21(+2.21%) |
Jul 25, 2012 | 55.05 | 55.28 | 54.70 | 55.06 | 298,023 | -0.36(-0.64%) |
Jul 24, 2012 | 55.79 | 55.82 | 55.10 | 55.42 | 445,900 | -0.95(-1.68%) |
Jul 23, 2012 | 56.43 | 56.53 | 56.01 | 56.37 | 274,052 | -0.68(-1.20%) |
Jul 20, 2012 | 57.26 | 57.42 | 57.04 | 57.05 | 332,660 | -1.23(-2.11%) |
Jul 19, 2012 | 58.23 | 58.53 | 58.19 | 58.28 | 194,779 | +0.21(+0.35%) |
Jul 18, 2012 | 57.64 | 58.22 | 57.62 | 58.08 | 316,414 | +0.46(+0.79%) |
Jul 17, 2012 | 57.66 | 57.76 | 57.26 | 57.62 | 242,914 | -0.27(-0.46%) |
Jul 16, 2012 | 57.86 | 58.05 | 57.73 | 57.89 | 209,257 | -0.24(-0.42%) |
Jul 13, 2012 | 57.50 | 58.23 | 57.50 | 58.13 | 219,123 | +0.49(+0.84%) |
Jul 12, 2012 | 57.77 | 57.86 | 57.28 | 57.64 | 522,910 | -1.10(-1.87%) |
Jul 11, 2012 | 58.85 | 59.03 | 58.46 | 58.74 | 236,900 | -0.17(-0.30%) |
Jul 10, 2012 | 59.59 | 59.59 | 58.71 | 58.92 | 373,985 | -1.33(-2.21%) |
Jul 09, 2012 | 60.14 | 60.26 | 59.81 | 60.25 | 208,849 | -0.61(-1.00%) |
Jul 06, 2012 | 60.81 | 61.04 | 60.53 | 60.86 | 213,619 | -0.36(-0.60%) |
Jul 05, 2012 | 61.19 | 61.34 | 60.95 | 61.22 | 309,664 | -0.20(-0.32%) |
Jul 03, 2012 | 61.23 | 61.60 | 61.15 | 61.42 | 229,967 | +0.53(+0.87%) |
Jul 02, 2012 | 61.01 | 61.01 | 60.45 | 60.89 | 356,366 | -0.23(-0.37%) |
Jun 29, 2012 | 60.95 | 61.13 | 60.60 | 61.11 | 1,049,502 | +1.85(+3.13%) |
Jun 28, 2012 | 58.94 | 59.32 | 58.66 | 59.26 | 449,600 | +1.34(+2.31%) |
Jun 27, 2012 | 57.90 | 58.02 | 57.79 | 57.92 | 546,559 | -0.02(-0.03%) |
Jun 26, 2012 | 58.05 | 58.08 | 57.60 | 57.94 | 678,381 | +0.16(+0.28%) |
Jun 25, 2012 | 58.08 | 58.14 | 57.54 | 57.78 | 521,379 | -0.54(-0.92%) |
Jun 22, 2012 | 58.46 | 58.47 | 58.01 | 58.32 | 248,493 | +0.41(+0.71%) |
Jun 21, 2012 | 59.09 | 59.21 | 57.86 | 57.91 | 394,699 | -0.85(-1.45%) |
Jun 20, 2012 | 58.62 | 58.80 | 58.27 | 58.76 | 357,105 | +0.37(+0.64%) |
Jun 19, 2012 | 58.26 | 58.66 | 58.14 | 58.39 | 283,003 | +0.03(+0.05%) |
Jun 18, 2012 | 58.11 | 58.61 | 58.09 | 58.36 | 537,014 | +0.27(+0.46%) |
Jun 15, 2012 | 57.72 | 58.15 | 57.64 | 58.09 | 235,598 | +0.36(+0.62%) |
Jun 14, 2012 | 57.58 | 57.83 | 57.32 | 57.73 | 293,936 | -0.08(-0.14%) |
Jun 13, 2012 | 58.03 | 58.24 | 57.67 | 57.82 | 341,836 | -0.27(-0.46%) |
Jun 12, 2012 | 57.86 | 58.14 | 57.52 | 58.08 | 185,540 | +0.68(+1.19%) |
Jun 11, 2012 | 58.30 | 58.34 | 57.38 | 57.40 | 371,504 | -0.70(-1.20%) |
Jun 08, 2012 | 57.73 | 58.16 | 57.45 | 58.10 | 357,243 | -0.24(-0.42%) |
Jun 07, 2012 | 58.87 | 58.96 | 58.23 | 58.34 | 296,877 | -0.03(-0.05%) |
Jun 06, 2012 | 57.73 | 58.39 | 57.71 | 58.37 | 523,076 | +1.41(+2.48%) |
Jun 05, 2012 | 56.62 | 57.12 | 56.53 | 56.96 | 325,876 | +0.30(+0.52%) |
Jun 04, 2012 | 56.75 | 56.76 | 56.12 | 56.66 | 769,509 | -0.14(-0.25%) |
Jun 01, 2012 | 57.60 | 57.83 | 56.76 | 56.81 | 757,053 | -1.58(-2.71%) |
May 31, 2012 | 58.39 | 58.65 | 58.04 | 58.39 | 388,193 | +0.42(+0.72%) |
May 30, 2012 | 58.14 | 58.38 | 57.92 | 57.97 | 644,752 | -0.54(-0.92%) |
May 29, 2012 | 58.54 | 58.96 | 58.24 | 58.51 | 572,866 | +0.19(+0.33%) |
May 25, 2012 | 58.49 | 58.58 | 58.17 | 58.32 | 262,832 | -0.30(-0.52%) |
May 24, 2012 | 58.66 | 58.84 | 58.27 | 58.62 | 472,440 | -0.04(-0.06%) |
May 23, 2012 | 58.61 | 58.68 | 57.92 | 58.66 | 317,191 | +0.02(+0.04%) |
May 22, 2012 | 58.79 | 59.18 | 58.36 | 58.64 | 371,391 | +0.39(+0.68%) |
May 21, 2012 | 57.54 | 58.31 | 57.51 | 58.24 | 751,971 | +0.49(+0.84%) |
May 18, 2012 | 58.36 | 58.48 | 57.61 | 57.76 | 481,798 | -0.87(-1.49%) |
May 17, 2012 | 58.87 | 59.09 | 58.58 | 58.63 | 1,160,744 | +0.37(+0.64%) |
May 16, 2012 | 58.77 | 59.00 | 58.18 | 58.26 | 741,493 | -1.20(-2.02%) |
May 15, 2012 | 59.93 | 59.94 | 59.34 | 59.46 | 566,132 | -1.06(-1.76%) |
May 14, 2012 | 60.74 | 60.90 | 60.44 | 60.52 | 507,852 | -0.77(-1.25%) |
May 11, 2012 | 61.54 | 61.96 | 61.24 | 61.29 | 591,145 | +0.74(+1.23%) |
May 10, 2012 | 60.95 | 61.04 | 60.51 | 60.54 | 628,947 | -0.62(-1.02%) |
May 09, 2012 | 60.13 | 61.50 | 59.89 | 61.17 | 1,042,026 | +1.81(+3.04%) |
May 08, 2012 | 59.31 | 59.45 | 58.77 | 59.36 | 576,424 | -0.39(-0.66%) |
May 07, 2012 | 59.41 | 59.88 | 59.28 | 59.75 | 332,301 | +0.05(+0.08%) |
May 04, 2012 | 59.81 | 59.86 | 59.53 | 59.71 | 784,073 | -0.45(-0.74%) |
May 03, 2012 | 60.60 | 60.62 | 60.13 | 60.16 | 512,924 | -0.48(-0.79%) |
May 02, 2012 | 60.45 | 60.82 | 60.25 | 60.63 | 418,038 | -0.23(-0.37%) |