Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 56.97 | 56.99 | 56.78 | 56.79 | 12,589 | -0.32(-0.56%) |
Jul 30, 2012 | 56.97 | 57.28 | 56.94 | 57.11 | 28,399 | +0.10(+0.17%) |
Jul 27, 2012 | 56.42 | 57.10 | 56.29 | 57.01 | 22,188 | +0.84(+1.49%) |
Jul 26, 2012 | 55.84 | 56.29 | 55.84 | 56.18 | 16,304 | +0.97(+1.76%) |
Jul 25, 2012 | 55.34 | 55.40 | 55.13 | 55.21 | 57,952 | -0.06(-0.11%) |
Jul 24, 2012 | 55.65 | 55.65 | 54.99 | 55.27 | 11,444 | -0.40(-0.71%) |
Jul 23, 2012 | 55.61 | 55.74 | 55.46 | 55.66 | 16,824 | -0.54(-0.96%) |
Jul 20, 2012 | 56.39 | 56.39 | 56.06 | 56.21 | 9,170 | -0.44(-0.78%) |
Jul 19, 2012 | 56.61 | 56.80 | 56.35 | 56.65 | 19,268 | +0.18(+0.32%) |
Jul 18, 2012 | 56.21 | 56.53 | 56.21 | 56.47 | 11,305 | +0.21(+0.37%) |
Jul 17, 2012 | 56.15 | 56.35 | 55.80 | 56.26 | 18,136 | +0.29(+0.53%) |
Jul 16, 2012 | 56.21 | 56.28 | 55.95 | 55.97 | 11,015 | -0.33(-0.58%) |
Jul 13, 2012 | 55.70 | 56.32 | 55.70 | 56.29 | 17,097 | +0.74(+1.34%) |
Jul 12, 2012 | 55.45 | 55.71 | 55.25 | 55.55 | 22,827 | -0.08(-0.14%) |
Jul 11, 2012 | 55.88 | 55.88 | 55.41 | 55.63 | 18,909 | -0.12(-0.22%) |
Jul 10, 2012 | 56.07 | 56.07 | 55.61 | 55.75 | 15,828 | -0.11(-0.19%) |
Jul 09, 2012 | 56.02 | 56.02 | 55.70 | 55.86 | 13,081 | -0.18(-0.32%) |
Jul 06, 2012 | 55.92 | 56.04 | 55.78 | 56.04 | 33,640 | -0.19(-0.33%) |
Jul 05, 2012 | 56.33 | 56.34 | 56.05 | 56.22 | 33,591 | +0.00(+0.01%) |
Jul 03, 2012 | 55.93 | 56.31 | 55.92 | 56.22 | 14,024 | +0.31(+0.55%) |
Jul 02, 2012 | 55.45 | 55.95 | 55.45 | 55.91 | 74,020 | +0.26(+0.46%) |
Jun 29, 2012 | 55.47 | 55.66 | 55.18 | 55.66 | 19,915 | +0.95(+1.73%) |
Jun 28, 2012 | 54.31 | 54.71 | 54.17 | 54.71 | 17,656 | +0.05(+0.09%) |
Jun 27, 2012 | 54.44 | 54.77 | 54.44 | 54.66 | 18,883 | +0.30(+0.56%) |
Jun 26, 2012 | 54.39 | 54.49 | 54.06 | 54.36 | 68,495 | +0.16(+0.30%) |
Jun 25, 2012 | 54.46 | 54.46 | 54.08 | 54.20 | 95,937 | -0.57(-1.05%) |
Jun 22, 2012 | 54.77 | 54.87 | 54.70 | 54.77 | 133,558 | +0.16(+0.28%) |
Jun 21, 2012 | 55.53 | 55.55 | 54.59 | 54.62 | 26,255 | -0.92(-1.66%) |
Jun 20, 2012 | 55.70 | 55.70 | 55.25 | 55.54 | 22,495 | -0.28(-0.50%) |
Jun 19, 2012 | 55.76 | 56.01 | 55.76 | 55.82 | 7,611 | +0.21(+0.39%) |
Jun 18, 2012 | 55.22 | 55.64 | 55.22 | 55.60 | 8,513 | +0.12(+0.21%) |
Jun 15, 2012 | 55.40 | 55.50 | 55.33 | 55.49 | 15,925 | +0.20(+0.36%) |
Jun 14, 2012 | 54.81 | 55.36 | 54.80 | 55.29 | 36,570 | +0.59(+1.09%) |
Jun 13, 2012 | 54.94 | 55.17 | 54.57 | 54.70 | 15,202 | -0.35(-0.64%) |
Jun 12, 2012 | 54.83 | 55.05 | 54.60 | 55.05 | 13,516 | +0.38(+0.69%) |
Jun 11, 2012 | 55.49 | 55.49 | 54.67 | 54.67 | 15,049 | -0.45(-0.81%) |
Jun 08, 2012 | 54.74 | 55.13 | 54.66 | 55.12 | 11,226 | +0.37(+0.68%) |
Jun 07, 2012 | 55.15 | 55.20 | 54.75 | 54.75 | 30,318 | +0.18(+0.34%) |
Jun 06, 2012 | 53.98 | 54.60 | 53.98 | 54.56 | 27,575 | +0.79(+1.48%) |
Jun 05, 2012 | 53.49 | 53.85 | 53.45 | 53.77 | 46,081 | +0.11(+0.20%) |
Jun 04, 2012 | 53.75 | 53.75 | 53.26 | 53.66 | 111,351 | -0.12(-0.23%) |
Jun 01, 2012 | 54.40 | 54.42 | 53.70 | 53.79 | 203,718 | -1.25(-2.27%) |
May 31, 2012 | 55.22 | 55.38 | 54.75 | 55.03 | 37,959 | -0.17(-0.31%) |
May 30, 2012 | 55.50 | 55.50 | 55.17 | 55.20 | 10,562 | -0.56(-1.01%) |
May 29, 2012 | 55.48 | 55.81 | 55.44 | 55.77 | 25,989 | +0.47(+0.84%) |
May 25, 2012 | 55.40 | 55.50 | 55.20 | 55.30 | 27,666 | -0.01(-0.02%) |
May 24, 2012 | 54.98 | 55.36 | 54.98 | 55.31 | 76,363 | +0.41(+0.74%) |
May 23, 2012 | 54.60 | 54.96 | 54.39 | 54.90 | 17,614 | +0.00(+0.00%) |
May 22, 2012 | 54.96 | 55.21 | 54.83 | 54.90 | 39,392 | +0.05(+0.08%) |
May 21, 2012 | 54.48 | 54.86 | 54.27 | 54.86 | 18,198 | +0.49(+0.89%) |
May 18, 2012 | 54.93 | 54.93 | 54.31 | 54.37 | 95,563 | -0.36(-0.66%) |
May 17, 2012 | 55.70 | 55.70 | 54.73 | 54.73 | 15,781 | -0.92(-1.65%) |
May 16, 2012 | 55.61 | 55.84 | 55.60 | 55.65 | 20,509 | +0.19(+0.33%) |
May 15, 2012 | 55.53 | 55.80 | 55.35 | 55.47 | 29,960 | -0.14(-0.25%) |
May 14, 2012 | 55.59 | 55.86 | 55.36 | 55.60 | 56,306 | -0.35(-0.63%) |
May 11, 2012 | 55.84 | 56.29 | 55.84 | 55.96 | 12,120 | -0.05(-0.10%) |
May 10, 2012 | 56.11 | 56.29 | 55.98 | 56.01 | 27,278 | +0.25(+0.46%) |
May 09, 2012 | 55.80 | 56.08 | 55.50 | 55.76 | 70,226 | -0.38(-0.67%) |
May 08, 2012 | 56.24 | 56.24 | 55.66 | 56.14 | 87,135 | -0.32(-0.56%) |
May 07, 2012 | 56.31 | 56.61 | 56.31 | 56.45 | 71,419 | -0.06(-0.11%) |
May 04, 2012 | 56.93 | 56.93 | 56.44 | 56.51 | 115,752 | -0.59(-1.04%) |
May 03, 2012 | 57.40 | 57.40 | 56.96 | 57.11 | 17,307 | -0.29(-0.51%) |
May 02, 2012 | 57.05 | 57.46 | 57.04 | 57.40 | 30,004 | +0.22(+0.38%) |