Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.58 | 60.80 | 60.19 | 60.19 | 6,227,345 | -0.63(-1.03%) |
Jul 30, 2012 | 60.60 | 61.49 | 60.51 | 60.82 | 7,983,994 | -0.34(-0.55%) |
Jul 27, 2012 | 58.67 | 61.19 | 58.64 | 61.15 | 16,962,756 | +3.37(+5.83%) |
Jul 26, 2012 | 57.57 | 58.29 | 57.20 | 57.78 | 8,033,284 | +0.97(+1.71%) |
Jul 25, 2012 | 56.68 | 57.37 | 55.82 | 56.81 | 6,743,199 | +1.16(+2.08%) |
Jul 24, 2012 | 56.77 | 56.77 | 55.51 | 55.65 | 5,712,713 | -0.84(-1.49%) |
Jul 23, 2012 | 56.01 | 56.62 | 55.16 | 56.49 | 6,525,840 | -0.17(-0.31%) |
Jul 20, 2012 | 58.02 | 58.02 | 56.52 | 56.67 | 9,293,896 | -1.36(-2.34%) |
Jul 19, 2012 | 57.86 | 58.48 | 57.48 | 58.03 | 6,717,328 | +0.01(+0.02%) |
Jul 18, 2012 | 57.27 | 58.22 | 56.96 | 58.02 | 6,295,697 | +0.63(+1.09%) |
Jul 17, 2012 | 56.56 | 57.49 | 56.56 | 57.39 | 6,269,559 | +1.09(+1.93%) |
Jul 16, 2012 | 55.79 | 56.64 | 55.75 | 56.30 | 4,358,254 | +0.22(+0.40%) |
Jul 13, 2012 | 55.20 | 56.11 | 55.19 | 56.08 | 4,439,341 | +0.84(+1.52%) |
Jul 12, 2012 | 54.71 | 55.55 | 54.25 | 55.24 | 6,611,577 | -0.20(-0.37%) |
Jul 11, 2012 | 54.49 | 55.50 | 54.35 | 55.45 | 9,724,510 | +0.85(+1.55%) |
Jul 10, 2012 | 54.54 | 55.02 | 54.45 | 54.60 | 8,091,480 | +0.09(+0.17%) |
Jul 09, 2012 | 53.98 | 54.51 | 53.76 | 54.51 | 4,561,376 | +0.69(+1.29%) |
Jul 06, 2012 | 54.12 | 54.37 | 53.73 | 53.81 | 4,258,493 | -0.35(-0.65%) |
Jul 05, 2012 | 53.97 | 54.56 | 53.64 | 54.16 | 4,433,875 | -0.60(-1.10%) |
Jul 03, 2012 | 53.95 | 54.77 | 53.86 | 54.77 | 4,186,897 | +0.58(+1.08%) |
Jul 02, 2012 | 53.22 | 54.20 | 53.16 | 54.18 | 6,519,896 | +1.06(+1.99%) |
Jun 29, 2012 | 53.00 | 53.22 | 52.55 | 53.13 | 6,750,055 | +1.09(+2.09%) |
Jun 28, 2012 | 52.55 | 52.69 | 51.65 | 52.04 | 6,142,154 | -0.69(-1.31%) |
Jun 27, 2012 | 52.35 | 52.86 | 52.34 | 52.73 | 4,792,784 | +0.66(+1.27%) |
Jun 26, 2012 | 52.05 | 52.72 | 51.96 | 52.07 | 5,051,483 | +0.05(+0.10%) |
Jun 25, 2012 | 52.37 | 52.60 | 52.00 | 52.02 | 5,313,519 | -0.78(-1.48%) |
Jun 22, 2012 | 52.17 | 52.83 | 51.95 | 52.80 | 25,892,240 | +0.59(+1.13%) |
Jun 21, 2012 | 53.24 | 53.56 | 52.15 | 52.21 | 8,320,776 | -0.83(-1.57%) |
Jun 20, 2012 | 53.21 | 53.74 | 52.85 | 53.04 | 5,673,838 | -0.17(-0.31%) |
Jun 19, 2012 | 52.48 | 53.40 | 52.33 | 53.21 | 6,254,109 | +0.73(+1.39%) |
Jun 18, 2012 | 51.91 | 52.57 | 51.79 | 52.48 | 5,510,681 | +0.53(+1.02%) |
Jun 15, 2012 | 51.57 | 52.02 | 51.39 | 51.95 | 11,570,154 | +0.63(+1.24%) |
Jun 14, 2012 | 50.19 | 51.50 | 50.06 | 51.31 | 6,020,792 | +1.17(+2.32%) |
Jun 13, 2012 | 50.08 | 50.50 | 49.92 | 50.15 | 5,415,718 | +0.15(+0.29%) |
Jun 12, 2012 | 49.46 | 50.05 | 49.29 | 50.00 | 5,392,560 | +0.60(+1.22%) |
Jun 11, 2012 | 50.32 | 50.40 | 49.37 | 49.40 | 6,686,482 | -0.79(-1.57%) |
Jun 08, 2012 | 50.01 | 50.71 | 49.97 | 50.18 | 6,259,312 | -0.17(-0.33%) |
Jun 07, 2012 | 51.36 | 51.64 | 50.35 | 50.35 | 6,116,558 | -0.64(-1.26%) |
Jun 06, 2012 | 50.15 | 51.07 | 49.99 | 50.99 | 4,958,064 | +1.12(+2.24%) |
Jun 05, 2012 | 49.85 | 50.00 | 49.40 | 49.87 | 4,389,580 | -0.19(-0.37%) |
Jun 04, 2012 | 49.38 | 50.23 | 49.38 | 50.06 | 6,321,786 | +0.69(+1.40%) |
Jun 01, 2012 | 50.29 | 50.68 | 49.27 | 49.37 | 5,732,899 | -1.29(-2.55%) |
May 31, 2012 | 50.66 | 51.01 | 50.28 | 50.66 | 8,055,692 | -0.05(-0.10%) |
May 30, 2012 | 50.23 | 51.03 | 50.16 | 50.71 | 4,851,943 | +0.23(+0.45%) |
May 29, 2012 | 50.48 | 50.56 | 50.10 | 50.48 | 5,697,744 | +0.17(+0.33%) |
May 25, 2012 | 50.38 | 50.42 | 50.13 | 50.32 | 4,061,671 | -0.04(-0.07%) |
May 24, 2012 | 49.94 | 50.38 | 49.78 | 50.35 | 4,476,418 | +0.52(+1.05%) |
May 23, 2012 | 50.15 | 50.43 | 49.54 | 49.83 | 6,256,086 | -0.39(-0.77%) |
May 22, 2012 | 50.50 | 50.80 | 50.16 | 50.21 | 7,451,956 | -0.30(-0.59%) |
May 21, 2012 | 50.36 | 50.65 | 50.32 | 50.51 | 5,830,926 | +0.12(+0.25%) |
May 18, 2012 | 51.52 | 51.52 | 49.94 | 50.39 | 7,960,175 | -1.01(-1.97%) |
May 17, 2012 | 51.79 | 51.87 | 51.36 | 51.40 | 7,663,386 | -0.32(-0.62%) |
May 16, 2012 | 51.74 | 51.87 | 51.39 | 51.72 | 4,680,938 | +0.22(+0.42%) |
May 15, 2012 | 51.02 | 51.57 | 51.01 | 51.50 | 5,187,271 | +0.35(+0.68%) |
May 14, 2012 | 50.97 | 51.52 | 50.70 | 51.15 | 5,582,221 | -0.16(-0.31%) |
May 11, 2012 | 50.85 | 51.57 | 50.69 | 51.31 | 6,437,304 | +0.50(+0.98%) |
May 10, 2012 | 50.78 | 50.92 | 50.52 | 50.81 | 4,816,126 | +0.34(+0.68%) |
May 09, 2012 | 50.94 | 51.15 | 50.44 | 50.47 | 5,519,700 | -0.78(-1.53%) |
May 08, 2012 | 50.27 | 51.31 | 50.20 | 51.26 | 6,984,010 | +0.79(+1.57%) |
May 07, 2012 | 50.26 | 50.75 | 50.22 | 50.47 | 5,771,888 | -0.12(-0.23%) |
May 04, 2012 | 51.09 | 51.17 | 50.58 | 50.58 | 5,813,343 | -0.83(-1.61%) |
May 03, 2012 | 51.47 | 51.59 | 51.12 | 51.41 | 4,266,270 | -0.19(-0.37%) |
May 02, 2012 | 50.97 | 51.65 | 50.84 | 51.60 | 4,923,243 | +0.35(+0.68%) |