Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.19 | 58.24 | 57.81 | 57.97 | 73,116 | +0.02(+0.04%) |
Jul 30, 2012 | 56.93 | 58.53 | 56.93 | 57.95 | 35,587 | +1.08(+1.89%) |
Jul 27, 2012 | 56.50 | 56.99 | 56.13 | 56.87 | 32,856 | +0.76(+1.35%) |
Jul 26, 2012 | 56.32 | 56.54 | 55.92 | 56.11 | 20,417 | +0.46(+0.83%) |
Jul 25, 2012 | 55.71 | 55.82 | 55.33 | 55.65 | 33,182 | +0.30(+0.54%) |
Jul 24, 2012 | 55.84 | 55.99 | 54.74 | 55.35 | 80,806 | -0.89(-1.58%) |
Jul 23, 2012 | 55.97 | 56.37 | 55.62 | 56.24 | 53,100 | -0.33(-0.58%) |
Jul 20, 2012 | 56.74 | 57.06 | 56.57 | 56.57 | 42,438 | -0.93(-1.62%) |
Jul 19, 2012 | 56.91 | 57.65 | 56.91 | 57.50 | 16,544 | +0.80(+1.41%) |
Jul 18, 2012 | 57.09 | 57.09 | 56.57 | 56.70 | 72,244 | -0.64(-1.12%) |
Jul 17, 2012 | 57.14 | 57.58 | 56.57 | 57.34 | 60,944 | +0.43(+0.76%) |
Jul 16, 2012 | 57.47 | 57.47 | 56.72 | 56.91 | 24,119 | -0.48(-0.84%) |
Jul 13, 2012 | 57.01 | 57.68 | 57.01 | 57.39 | 18,029 | +0.55(+0.97%) |
Jul 12, 2012 | 56.49 | 57.07 | 56.22 | 56.84 | 23,575 | -0.50(-0.87%) |
Jul 11, 2012 | 56.82 | 57.42 | 56.79 | 57.34 | 28,079 | +0.69(+1.22%) |
Jul 10, 2012 | 57.70 | 57.85 | 56.41 | 56.65 | 21,888 | -0.83(-1.44%) |
Jul 09, 2012 | 57.37 | 57.57 | 57.34 | 57.48 | 24,285 | +0.76(+1.34%) |
Jul 06, 2012 | 57.56 | 57.91 | 56.72 | 56.72 | 23,332 | -0.98(-1.70%) |
Jul 05, 2012 | 57.74 | 58.31 | 57.59 | 57.70 | 39,314 | -1.27(-2.15%) |
Jul 03, 2012 | 58.25 | 59.04 | 58.25 | 58.97 | 94,367 | +2.23(+3.93%) |
Jul 02, 2012 | 57.35 | 57.36 | 56.72 | 56.74 | 46,985 | -0.59(-1.03%) |
Jun 29, 2012 | 56.87 | 57.70 | 56.45 | 57.33 | 54,203 | +1.69(+3.04%) |
Jun 28, 2012 | 56.59 | 56.70 | 55.21 | 55.64 | 461,571 | -1.14(-2.01%) |
Jun 27, 2012 | 57.70 | 57.70 | 56.76 | 56.78 | 105,300 | -1.88(-3.20%) |
Jun 26, 2012 | 59.20 | 59.26 | 58.31 | 58.66 | 17,105 | -1.08(-1.81%) |
Jun 25, 2012 | 59.67 | 59.94 | 59.51 | 59.74 | 27,837 | -0.29(-0.48%) |
Jun 22, 2012 | 59.85 | 60.04 | 59.59 | 60.03 | 85,161 | +0.09(+0.15%) |
Jun 21, 2012 | 60.74 | 60.93 | 59.53 | 59.94 | 73,852 | -1.26(-2.06%) |
Jun 20, 2012 | 61.71 | 62.25 | 60.36 | 61.20 | 45,735 | -0.91(-1.46%) |
Jun 19, 2012 | 62.51 | 62.65 | 61.64 | 62.11 | 38,143 | -0.21(-0.34%) |
Jun 18, 2012 | 62.16 | 62.49 | 62.01 | 62.32 | 70,571 | +0.56(+0.91%) |
Jun 15, 2012 | 62.50 | 62.63 | 61.47 | 61.76 | 88,305 | -0.70(-1.12%) |
Jun 14, 2012 | 61.37 | 62.95 | 60.78 | 62.46 | 85,948 | +1.45(+2.38%) |
Jun 13, 2012 | 61.62 | 61.88 | 60.86 | 61.01 | 33,846 | -0.56(-0.91%) |
Jun 12, 2012 | 61.40 | 61.67 | 60.87 | 61.57 | 36,282 | +0.22(+0.36%) |
Jun 11, 2012 | 61.38 | 61.75 | 60.92 | 61.35 | 57,589 | +1.20(+2.00%) |
Jun 08, 2012 | 60.51 | 60.71 | 60.15 | 60.15 | 31,775 | -1.20(-1.96%) |
Jun 07, 2012 | 62.25 | 62.25 | 61.14 | 61.35 | 31,104 | -0.59(-0.95%) |
Jun 06, 2012 | 61.51 | 62.26 | 61.39 | 61.94 | 46,979 | +0.50(+0.81%) |
Jun 05, 2012 | 60.59 | 61.50 | 60.48 | 61.44 | 35,159 | +1.05(+1.74%) |
Jun 04, 2012 | 60.36 | 60.60 | 59.95 | 60.39 | 89,419 | +0.19(+0.31%) |
Jun 01, 2012 | 60.37 | 60.81 | 59.69 | 60.20 | 85,518 | -0.11(-0.18%) |
May 31, 2012 | 60.06 | 60.58 | 59.37 | 60.31 | 47,843 | +0.29(+0.48%) |
May 30, 2012 | 58.88 | 60.02 | 58.24 | 60.02 | 110,340 | +0.50(+0.84%) |
May 29, 2012 | 60.06 | 60.50 | 59.11 | 59.52 | 83,984 | +1.27(+2.18%) |
May 25, 2012 | 58.13 | 58.41 | 57.79 | 58.25 | 64,766 | +0.48(+0.83%) |
May 24, 2012 | 58.98 | 59.10 | 57.62 | 57.77 | 52,669 | -0.76(-1.30%) |
May 23, 2012 | 59.65 | 59.85 | 57.72 | 58.53 | 139,357 | -1.81(-3.00%) |
May 22, 2012 | 60.56 | 60.76 | 59.86 | 60.34 | 49,054 | -0.20(-0.33%) |
May 21, 2012 | 60.07 | 60.69 | 60.07 | 60.54 | 25,536 | +0.98(+1.65%) |
May 18, 2012 | 60.02 | 60.36 | 59.28 | 59.56 | 48,847 | +0.09(+0.15%) |
May 17, 2012 | 59.14 | 60.00 | 59.10 | 59.47 | 121,960 | +1.13(+1.94%) |
May 16, 2012 | 58.69 | 59.24 | 57.98 | 58.34 | 103,799 | -0.26(-0.44%) |
May 15, 2012 | 58.89 | 59.33 | 58.35 | 58.60 | 159,006 | +0.39(+0.67%) |
May 14, 2012 | 59.38 | 59.38 | 58.21 | 58.21 | 110,453 | -1.05(-1.77%) |
May 11, 2012 | 59.70 | 60.44 | 59.16 | 59.26 | 91,489 | -1.33(-2.20%) |
May 10, 2012 | 61.13 | 61.35 | 60.57 | 60.59 | 51,549 | +0.16(+0.26%) |
May 09, 2012 | 60.58 | 60.95 | 60.10 | 60.43 | 221,093 | -0.92(-1.50%) |
May 08, 2012 | 62.46 | 62.63 | 61.32 | 61.35 | 106,154 | -2.57(-4.02%) |
May 07, 2012 | 64.44 | 64.45 | 63.61 | 63.92 | 99,628 | -0.36(-0.56%) |
May 04, 2012 | 65.21 | 65.60 | 64.09 | 64.28 | 133,644 | -0.89(-1.37%) |
May 03, 2012 | 65.50 | 65.60 | 65.04 | 65.17 | 157,966 | -0.65(-0.99%) |
May 02, 2012 | 66.07 | 66.23 | 65.82 | 65.82 | 70,505 | -1.39(-2.07%) |