Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 62.37 | 62.71 | 62.20 | 62.38 | 2,709 | -0.26(-0.42%) |
Jul 30, 2012 | 62.22 | 62.64 | 62.17 | 62.64 | 850 | -0.12(-0.19%) |
Jul 27, 2012 | 62.17 | 63.38 | 62.17 | 62.76 | 1,760 | +0.71(+1.15%) |
Jul 26, 2012 | 61.88 | 62.20 | 61.54 | 62.05 | 2,895 | +2.14(+3.57%) |
Jul 25, 2012 | 60.23 | 60.39 | 59.60 | 59.91 | 9,941 | +1.18(+2.01%) |
Jul 24, 2012 | 59.67 | 59.72 | 58.55 | 58.73 | 3,408 | -1.45(-2.41%) |
Jul 23, 2012 | 59.51 | 60.22 | 59.51 | 60.18 | 6,641 | -1.91(-3.08%) |
Jul 20, 2012 | 62.05 | 62.40 | 61.65 | 62.09 | 4,603 | -0.51(-0.81%) |
Jul 19, 2012 | 62.45 | 62.86 | 62.42 | 62.60 | 17,186 | +0.54(+0.87%) |
Jul 18, 2012 | 61.90 | 62.22 | 61.90 | 62.06 | 3,736 | +0.38(+0.61%) |
Jul 17, 2012 | 62.06 | 62.06 | 61.42 | 61.68 | 2,712 | -0.31(-0.50%) |
Jul 16, 2012 | 61.60 | 62.31 | 61.54 | 61.99 | 4,131 | +0.56(+0.91%) |
Jul 14, 2012 | 60.50 | 61.48 | 60.50 | 61.43 | 5,259 | +0.00(+0.00%) |
Jul 13, 2012 | 60.50 | 61.48 | 60.50 | 61.43 | 5,259 | +1.21(+2.01%) |
Jul 12, 2012 | 60.10 | 60.61 | 60.00 | 60.22 | 7,605 | -0.11(-0.18%) |
Jul 11, 2012 | 60.24 | 60.55 | 60.24 | 60.33 | 4,313 | +0.04(+0.07%) |
Jul 10, 2012 | 61.63 | 61.69 | 60.29 | 60.29 | 5,452 | -0.27(-0.45%) |
Jul 09, 2012 | 60.86 | 60.86 | 60.54 | 60.56 | 605 | -1.14(-1.85%) |
Jul 06, 2012 | 61.99 | 62.05 | 61.68 | 61.70 | 1,648 | -0.65(-1.04%) |
Jul 05, 2012 | 62.03 | 62.40 | 61.71 | 62.35 | 6,585 | -2.00(-3.11%) |
Jul 03, 2012 | 63.60 | 64.36 | 63.60 | 64.35 | 2,807 | +1.19(+1.88%) |
Jul 02, 2012 | 62.87 | 63.35 | 62.69 | 63.16 | 3,799 | -0.24(-0.38%) |
Jun 29, 2012 | 62.50 | 63.40 | 62.50 | 63.40 | 1,559 | +2.51(+4.12%) |
Jun 28, 2012 | 60.31 | 60.89 | 60.31 | 60.89 | 2,217 | -0.35(-0.57%) |
Jun 27, 2012 | 60.91 | 61.40 | 60.81 | 61.24 | 8,413 | +0.90(+1.49%) |
Jun 26, 2012 | 59.54 | 60.34 | 59.51 | 60.34 | 7,893 | +1.54(+2.62%) |
Jun 25, 2012 | 58.66 | 59.15 | 58.48 | 58.80 | 10,535 | -1.26(-2.10%) |
Jun 22, 2012 | 60.08 | 60.13 | 59.69 | 60.06 | 6,809 | -0.21(-0.35%) |
Jun 21, 2012 | 60.90 | 61.06 | 60.14 | 60.27 | 3,309 | -1.23(-2.00%) |
Jun 20, 2012 | 61.53 | 61.85 | 61.06 | 61.50 | 4,525 | +0.26(+0.42%) |
Jun 19, 2012 | 60.17 | 61.77 | 60.17 | 61.24 | 4,044 | +2.79(+4.77%) |
Jun 18, 2012 | 58.35 | 58.98 | 58.35 | 58.45 | 4,894 | -0.61(-1.03%) |
Jun 15, 2012 | 58.79 | 59.06 | 57.80 | 59.06 | 4,906 | +0.21(+0.36%) |
Jun 14, 2012 | 58.17 | 58.85 | 58.11 | 58.85 | 10,202 | +0.80(+1.38%) |
Jun 13, 2012 | 57.39 | 58.25 | 57.37 | 58.05 | 5,569 | +0.54(+0.94%) |
Jun 12, 2012 | 57.14 | 57.74 | 56.97 | 57.51 | 3,209 | +0.31(+0.54%) |
Jun 11, 2012 | 58.09 | 58.09 | 57.20 | 57.20 | 3,574 | -0.60(-1.04%) |
Jun 08, 2012 | 56.59 | 57.80 | 56.59 | 57.80 | 52,671 | +0.23(+0.40%) |
Jun 07, 2012 | 57.65 | 57.65 | 57.13 | 57.57 | 31,450 | +0.89(+1.57%) |
Jun 06, 2012 | 55.29 | 56.68 | 55.29 | 56.68 | 7,160 | +2.26(+4.15%) |
Jun 05, 2012 | 54.10 | 54.45 | 54.00 | 54.42 | 4,676 | -0.38(-0.69%) |
Jun 04, 2012 | 54.74 | 54.83 | 54.25 | 54.80 | 8,073 | -0.72(-1.30%) |
Jun 02, 2012 | 56.30 | 56.51 | 55.34 | 55.52 | 19,747 | +0.00(+0.00%) |
Jun 01, 2012 | 56.30 | 56.51 | 55.34 | 55.52 | 19,747 | -2.52(-4.34%) |
May 31, 2012 | 57.65 | 58.05 | 57.20 | 58.04 | 17,920 | +1.44(+2.54%) |
May 30, 2012 | 57.17 | 57.17 | 56.51 | 56.60 | 3,812 | -1.15(-1.99%) |
May 29, 2012 | 58.03 | 58.21 | 57.56 | 57.75 | 4,474 | +0.75(+1.32%) |
May 25, 2012 | 57.21 | 57.55 | 57.00 | 57.00 | 3,023 | -0.05(-0.09%) |
May 24, 2012 | 57.17 | 57.64 | 56.92 | 57.05 | 5,056 | -0.69(-1.20%) |
May 23, 2012 | 57.99 | 57.99 | 57.17 | 57.74 | 5,800 | +0.07(+0.12%) |
May 22, 2012 | 59.02 | 59.28 | 57.67 | 57.67 | 9,494 | -0.83(-1.42%) |
May 21, 2012 | 57.60 | 58.50 | 57.58 | 58.50 | 4,884 | +1.40(+2.45%) |
May 18, 2012 | 57.75 | 57.81 | 57.06 | 57.10 | 237,251 | -1.04(-1.79%) |
May 17, 2012 | 58.25 | 58.94 | 57.90 | 58.14 | 11,565 | -0.75(-1.27%) |
May 16, 2012 | 59.22 | 59.50 | 58.89 | 58.89 | 180,971 | -0.05(-0.08%) |
May 15, 2012 | 58.89 | 59.53 | 58.70 | 58.94 | 1,961 | -0.27(-0.46%) |
May 14, 2012 | 59.17 | 59.60 | 59.15 | 59.21 | 4,536 | -1.00(-1.66%) |
May 11, 2012 | 60.10 | 60.83 | 60.10 | 60.21 | 3,131 | -0.82(-1.34%) |
May 10, 2012 | 61.46 | 61.80 | 61.03 | 61.03 | 4,132 | -0.23(-0.38%) |
May 09, 2012 | 61.25 | 61.82 | 60.98 | 61.26 | 5,476 | -1.11(-1.78%) |
May 08, 2012 | 62.57 | 62.57 | 61.76 | 62.37 | 4,274 | -1.30(-2.04%) |
May 07, 2012 | 63.29 | 63.82 | 63.29 | 63.67 | 3,318 | -0.51(-0.79%) |
May 04, 2012 | 64.14 | 64.19 | 63.38 | 64.18 | 3,559 | +1.37(+2.18%) |
May 03, 2012 | 63.56 | 63.63 | 62.81 | 62.81 | 3,615 | +0.65(+1.05%) |
May 02, 2012 | 62.34 | 62.45 | 62.05 | 62.16 | 6,125 | -0.79(-1.25%) |