Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.15 | 54.64 | 53.39 | 53.50 | 3,202,992 | -1.12(-2.06%) |
Jul 30, 2012 | 54.43 | 55.23 | 53.79 | 54.62 | 3,237,345 | -0.81(-1.47%) |
Jul 27, 2012 | 54.89 | 55.74 | 54.47 | 55.44 | 2,726,964 | +1.08(+1.99%) |
Jul 26, 2012 | 54.44 | 54.82 | 54.02 | 54.36 | 4,174,542 | +0.62(+1.16%) |
Jul 25, 2012 | 53.18 | 53.99 | 52.78 | 53.73 | 4,360,851 | +1.23(+2.35%) |
Jul 24, 2012 | 53.48 | 53.54 | 52.22 | 52.50 | 4,331,610 | -0.55(-1.05%) |
Jul 23, 2012 | 53.67 | 53.96 | 51.92 | 53.05 | 8,518,050 | -2.34(-4.22%) |
Jul 20, 2012 | 57.33 | 57.56 | 54.95 | 55.39 | 13,791,456 | -5.08(-8.40%) |
Jul 19, 2012 | 61.44 | 61.51 | 60.00 | 60.47 | 4,486,428 | -0.57(-0.94%) |
Jul 18, 2012 | 60.84 | 61.64 | 60.50 | 61.04 | 2,302,803 | +0.58(+0.96%) |
Jul 17, 2012 | 60.27 | 60.77 | 59.45 | 60.46 | 2,914,632 | +0.84(+1.41%) |
Jul 16, 2012 | 60.06 | 60.23 | 59.33 | 59.61 | 1,472,067 | -0.39(-0.65%) |
Jul 13, 2012 | 59.44 | 60.27 | 59.25 | 60.00 | 2,736,900 | +0.61(+1.02%) |
Jul 12, 2012 | 59.03 | 59.70 | 57.92 | 59.40 | 2,317,977 | -0.05(-0.08%) |
Jul 11, 2012 | 59.18 | 59.83 | 58.86 | 59.45 | 2,245,275 | +0.36(+0.61%) |
Jul 10, 2012 | 60.62 | 60.87 | 58.60 | 59.09 | 5,792,652 | -2.18(-3.56%) |
Jul 09, 2012 | 61.37 | 61.67 | 60.85 | 61.27 | 1,229,292 | -0.01(-0.01%) |
Jul 06, 2012 | 62.36 | 62.49 | 61.11 | 61.27 | 2,601,306 | -1.33(-2.12%) |
Jul 05, 2012 | 62.80 | 63.00 | 62.25 | 62.60 | 1,667,349 | -0.36(-0.56%) |
Jul 03, 2012 | 62.64 | 63.33 | 62.49 | 62.96 | 1,120,797 | +0.07(+0.11%) |
Jul 02, 2012 | 61.83 | 63.02 | 61.74 | 62.89 | 2,986,911 | +1.35(+2.20%) |
Jun 29, 2012 | 60.56 | 61.55 | 60.33 | 61.53 | 2,999,565 | +1.94(+3.26%) |
Jun 28, 2012 | 60.08 | 60.17 | 59.01 | 59.59 | 2,410,992 | -0.88(-1.46%) |
Jun 27, 2012 | 60.80 | 61.18 | 60.39 | 60.47 | 1,127,997 | -0.01(-0.01%) |
Jun 26, 2012 | 60.18 | 60.58 | 59.56 | 60.48 | 1,592,109 | +0.50(+0.83%) |
Jun 25, 2012 | 60.41 | 60.77 | 59.70 | 59.98 | 2,292,129 | -1.15(-1.87%) |
Jun 22, 2012 | 59.95 | 61.21 | 59.95 | 61.12 | 6,351,633 | +1.45(+2.44%) |
Jun 21, 2012 | 61.15 | 61.86 | 59.65 | 59.67 | 2,425,194 | -1.24(-2.04%) |
Jun 20, 2012 | 61.14 | 61.34 | 60.34 | 60.91 | 1,563,111 | -0.04(-0.07%) |
Jun 19, 2012 | 61.01 | 61.52 | 60.51 | 60.95 | 2,026,818 | +0.37(+0.61%) |
Jun 18, 2012 | 58.99 | 60.82 | 58.66 | 60.58 | 2,570,805 | +1.51(+2.56%) |
Jun 15, 2012 | 58.69 | 59.40 | 58.28 | 59.07 | 4,266,504 | +0.41(+0.70%) |
Jun 14, 2012 | 58.39 | 59.63 | 58.39 | 58.66 | 1,930,689 | +0.22(+0.38%) |
Jun 13, 2012 | 58.52 | 59.64 | 58.33 | 58.44 | 1,294,596 | -0.55(-0.93%) |
Jun 12, 2012 | 58.50 | 59.16 | 57.69 | 58.99 | 2,013,777 | +1.11(+1.92%) |
Jun 11, 2012 | 60.06 | 60.40 | 57.67 | 57.88 | 2,791,251 | -1.76(-2.95%) |
Jun 08, 2012 | 58.39 | 59.81 | 58.35 | 59.63 | 1,780,389 | +0.80(+1.36%) |
Jun 07, 2012 | 59.94 | 60.31 | 58.75 | 58.83 | 2,504,718 | -0.44(-0.74%) |
Jun 06, 2012 | 58.51 | 59.67 | 58.11 | 59.27 | 3,169,422 | +1.23(+2.12%) |
Jun 05, 2012 | 57.01 | 58.33 | 56.85 | 58.04 | 2,448,405 | +0.69(+1.20%) |
Jun 04, 2012 | 55.89 | 57.42 | 55.33 | 57.36 | 2,544,156 | +1.47(+2.62%) |
Jun 01, 2012 | 56.86 | 57.45 | 55.36 | 55.89 | 3,412,854 | -2.23(-3.84%) |
May 31, 2012 | 58.91 | 59.19 | 58.00 | 58.12 | 2,863,332 | -0.94(-1.59%) |
May 30, 2012 | 58.49 | 59.24 | 57.75 | 59.06 | 2,195,388 | +0.41(+0.69%) |
May 29, 2012 | 58.77 | 59.26 | 58.19 | 58.66 | 1,882,647 | +0.15(+0.26%) |
May 25, 2012 | 58.85 | 59.01 | 58.33 | 58.51 | 1,720,188 | -0.55(-0.93%) |
May 24, 2012 | 59.17 | 59.41 | 58.11 | 59.06 | 1,822,833 | +0.07(+0.11%) |
May 23, 2012 | 58.07 | 59.17 | 57.56 | 58.99 | 2,144,583 | +0.65(+1.11%) |
May 22, 2012 | 58.59 | 59.62 | 58.02 | 58.34 | 2,367,504 | -0.22(-0.38%) |
May 21, 2012 | 56.79 | 58.67 | 56.38 | 58.56 | 2,996,478 | +1.76(+3.10%) |
May 18, 2012 | 57.69 | 57.89 | 56.56 | 56.80 | 3,154,770 | -0.87(-1.51%) |
May 17, 2012 | 59.33 | 59.51 | 57.56 | 57.68 | 3,416,364 | -2.01(-3.37%) |
May 16, 2012 | 60.65 | 60.94 | 59.34 | 59.69 | 3,784,320 | -1.07(-1.77%) |
May 15, 2012 | 61.76 | 62.10 | 60.52 | 60.76 | 2,567,709 | -0.41(-0.67%) |
May 14, 2012 | 61.52 | 61.97 | 60.88 | 61.17 | 1,850,859 | -0.93(-1.50%) |
May 11, 2012 | 61.69 | 62.70 | 61.11 | 62.11 | 2,117,097 | +0.24(+0.40%) |
May 10, 2012 | 61.46 | 61.99 | 61.17 | 61.86 | 2,129,157 | +0.80(+1.30%) |
May 09, 2012 | 61.18 | 61.83 | 60.62 | 61.07 | 3,946,689 | -0.82(-1.33%) |
May 08, 2012 | 62.22 | 62.22 | 60.97 | 61.89 | 3,157,119 | -0.78(-1.24%) |
May 07, 2012 | 62.44 | 63.16 | 62.00 | 62.67 | 2,372,391 | -0.13(-0.21%) |
May 04, 2012 | 63.89 | 64.20 | 62.24 | 62.80 | 2,818,386 | -1.47(-2.28%) |
May 03, 2012 | 65.49 | 65.64 | 64.07 | 64.26 | 1,681,668 | -0.87(-1.33%) |
May 02, 2012 | 64.84 | 65.74 | 64.73 | 65.13 | 1,614,420 | -0.24(-0.36%) |