Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.88 | 54.98 | 54.30 | 54.35 | 68,468 | -0.34(-0.63%) |
Jul 30, 2012 | 54.85 | 54.93 | 54.56 | 54.69 | 9,065 | -0.24(-0.43%) |
Jul 27, 2012 | 53.82 | 54.96 | 53.82 | 54.93 | 121,162 | +1.08(+2.00%) |
Jul 26, 2012 | 53.74 | 54.14 | 53.40 | 53.85 | 58,992 | +0.79(+1.49%) |
Jul 25, 2012 | 53.53 | 53.74 | 52.98 | 53.06 | 36,357 | -0.37(-0.69%) |
Jul 24, 2012 | 53.67 | 54.03 | 53.19 | 53.43 | 26,560 | -0.24(-0.44%) |
Jul 23, 2012 | 53.11 | 53.74 | 52.93 | 53.67 | 27,987 | -0.55(-1.02%) |
Jul 20, 2012 | 54.27 | 54.40 | 53.90 | 54.22 | 40,638 | -0.29(-0.53%) |
Jul 19, 2012 | 54.56 | 54.82 | 54.38 | 54.51 | 24,954 | +0.13(+0.24%) |
Jul 18, 2012 | 53.93 | 54.38 | 53.85 | 54.38 | 25,509 | +0.34(+0.63%) |
Jul 17, 2012 | 53.90 | 54.11 | 53.74 | 54.03 | 104,338 | +0.26(+0.49%) |
Jul 16, 2012 | 53.95 | 54.03 | 53.64 | 53.77 | 24,702 | -0.21(-0.39%) |
Jul 13, 2012 | 53.51 | 54.01 | 53.51 | 53.98 | 79,770 | +0.79(+1.48%) |
Jul 12, 2012 | 53.03 | 53.38 | 52.64 | 53.19 | 65,053 | -0.39(-0.74%) |
Jul 11, 2012 | 53.45 | 53.67 | 53.36 | 53.59 | 27,921 | +0.32(+0.59%) |
Jul 10, 2012 | 54.09 | 54.09 | 52.98 | 53.27 | 48,385 | -0.58(-1.08%) |
Jul 09, 2012 | 53.43 | 53.98 | 53.27 | 53.85 | 30,645 | +0.16(+0.29%) |
Jul 06, 2012 | 53.98 | 53.98 | 53.43 | 53.69 | 29,471 | -0.53(-0.97%) |
Jul 05, 2012 | 54.06 | 54.35 | 54.06 | 54.22 | 48,541 | -0.03(-0.05%) |
Jul 03, 2012 | 53.22 | 54.30 | 53.19 | 54.24 | 23,900 | +1.37(+2.59%) |
Jul 02, 2012 | 52.85 | 53.45 | 52.67 | 52.88 | 147,601 | -0.13(-0.25%) |
Jun 29, 2012 | 52.45 | 53.30 | 52.09 | 53.01 | 36,383 | +1.55(+3.02%) |
Jun 28, 2012 | 51.88 | 52.14 | 51.17 | 51.45 | 57,713 | -0.84(-1.61%) |
Jun 27, 2012 | 51.43 | 52.30 | 51.11 | 52.30 | 126,307 | +1.00(+1.95%) |
Jun 26, 2012 | 51.09 | 51.40 | 50.80 | 51.30 | 57,406 | +0.13(+0.26%) |
Jun 25, 2012 | 52.17 | 52.17 | 51.09 | 51.17 | 81,617 | -1.34(-2.56%) |
Jun 22, 2012 | 53.22 | 53.22 | 52.39 | 52.51 | 40,894 | -0.66(-1.24%) |
Jun 21, 2012 | 54.64 | 54.80 | 53.17 | 53.17 | 21,639 | -1.24(-2.27%) |
Jun 20, 2012 | 54.56 | 54.78 | 54.27 | 54.40 | 51,236 | +0.11(+0.20%) |
Jun 19, 2012 | 54.27 | 54.88 | 53.95 | 54.29 | 555,777 | +0.21(+0.38%) |
Jun 18, 2012 | 54.93 | 54.93 | 53.53 | 54.09 | 47,576 | -0.29(-0.53%) |
Jun 15, 2012 | 53.72 | 54.53 | 53.72 | 54.38 | 37,692 | +0.61(+1.13%) |
Jun 14, 2012 | 53.09 | 53.80 | 53.09 | 53.77 | 34,611 | +0.24(+0.44%) |
Jun 13, 2012 | 53.80 | 53.92 | 53.38 | 53.53 | 37,175 | -0.50(-0.93%) |
Jun 12, 2012 | 53.85 | 54.14 | 53.72 | 54.03 | 36,199 | +0.37(+0.69%) |
Jun 11, 2012 | 54.85 | 55.09 | 53.65 | 53.67 | 46,057 | -0.82(-1.50%) |
Jun 08, 2012 | 54.48 | 54.59 | 54.06 | 54.48 | 81,263 | -0.26(-0.48%) |
Jun 07, 2012 | 55.03 | 55.27 | 54.74 | 54.74 | 41,234 | +0.47(+0.87%) |
Jun 06, 2012 | 53.74 | 54.46 | 53.74 | 54.27 | 50,971 | +0.82(+1.53%) |
Jun 05, 2012 | 53.03 | 53.69 | 52.88 | 53.45 | 65,112 | +0.61(+1.15%) |
Jun 04, 2012 | 53.43 | 53.53 | 52.69 | 52.85 | 104,248 | -0.32(-0.59%) |
Jun 01, 2012 | 54.22 | 54.27 | 52.90 | 53.17 | 95,670 | -1.53(-2.79%) |
May 31, 2012 | 53.80 | 54.69 | 53.64 | 54.69 | 116,382 | +0.61(+1.12%) |
May 30, 2012 | 54.67 | 54.67 | 53.88 | 54.09 | 38,118 | -0.97(-1.77%) |
May 29, 2012 | 55.17 | 55.53 | 54.74 | 55.06 | 93,146 | +0.18(+0.34%) |
May 25, 2012 | 54.64 | 54.90 | 54.53 | 54.88 | 23,042 | +0.03(+0.05%) |
May 24, 2012 | 55.06 | 55.30 | 54.64 | 54.85 | 37,950 | -0.26(-0.48%) |
May 23, 2012 | 55.03 | 55.11 | 54.22 | 55.11 | 143,232 | -0.16(-0.29%) |
May 22, 2012 | 55.67 | 55.80 | 55.09 | 55.27 | 214,949 | -0.24(-0.43%) |
May 21, 2012 | 55.01 | 55.53 | 54.46 | 55.51 | 65,693 | +0.63(+1.15%) |
May 18, 2012 | 55.19 | 55.40 | 54.43 | 54.88 | 162,743 | -0.24(-0.43%) |
May 17, 2012 | 56.51 | 56.51 | 55.11 | 55.11 | 58,501 | -1.55(-2.74%) |
May 16, 2012 | 56.74 | 57.46 | 56.59 | 56.67 | 52,029 | -0.18(-0.32%) |
May 15, 2012 | 57.59 | 57.59 | 56.74 | 56.85 | 129,030 | -0.58(-1.01%) |
May 14, 2012 | 58.38 | 59.30 | 57.38 | 57.43 | 94,436 | -1.50(-2.55%) |
May 11, 2012 | 58.77 | 59.32 | 58.69 | 58.93 | 93,497 | -0.37(-0.62%) |
May 10, 2012 | 59.40 | 59.82 | 59.06 | 59.30 | 39,877 | +0.29(+0.49%) |
May 09, 2012 | 58.72 | 59.43 | 58.69 | 59.01 | 95,146 | -0.47(-0.80%) |
May 08, 2012 | 60.11 | 60.17 | 59.27 | 59.48 | 26,132 | -0.58(-0.96%) |
May 07, 2012 | 60.03 | 60.09 | 59.40 | 60.06 | 21,989 | +0.11(+0.18%) |
May 04, 2012 | 60.61 | 60.61 | 59.80 | 59.96 | 27,975 | -0.37(-0.61%) |
May 03, 2012 | 60.88 | 60.96 | 60.09 | 60.32 | 41,665 | -0.37(-0.61%) |
May 02, 2012 | 60.25 | 60.72 | 59.67 | 60.69 | 91,798 | +0.00(+0.00%) |