Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.89 | 59.28 | 58.70 | 58.70 | 46,560 | -0.41(-0.70%) |
Jul 30, 2012 | 59.40 | 59.40 | 59.02 | 59.11 | 52,945 | -0.25(-0.41%) |
Jul 27, 2012 | 58.57 | 59.52 | 58.46 | 59.36 | 45,557 | +1.24(+2.13%) |
Jul 26, 2012 | 58.29 | 58.36 | 57.90 | 58.12 | 63,363 | +0.55(+0.96%) |
Jul 25, 2012 | 57.66 | 57.67 | 57.14 | 57.57 | 152,940 | +0.19(+0.34%) |
Jul 24, 2012 | 58.08 | 58.08 | 57.07 | 57.38 | 147,417 | -0.64(-1.09%) |
Jul 23, 2012 | 58.17 | 58.17 | 57.65 | 58.01 | 64,112 | -0.70(-1.20%) |
Jul 20, 2012 | 59.24 | 59.24 | 58.67 | 58.72 | 67,955 | -0.81(-1.37%) |
Jul 19, 2012 | 59.66 | 59.66 | 59.26 | 59.53 | 77,695 | -0.05(-0.09%) |
Jul 18, 2012 | 59.34 | 59.71 | 59.12 | 59.58 | 205,139 | +0.14(+0.23%) |
Jul 17, 2012 | 58.79 | 59.52 | 58.57 | 59.45 | 104,087 | +0.73(+1.24%) |
Jul 16, 2012 | 58.65 | 58.77 | 58.45 | 58.72 | 73,031 | +0.05(+0.09%) |
Jul 13, 2012 | 58.23 | 58.70 | 58.15 | 58.67 | 90,894 | +0.63(+1.08%) |
Jul 12, 2012 | 57.68 | 58.19 | 57.44 | 58.04 | 38,095 | +0.16(+0.28%) |
Jul 11, 2012 | 58.07 | 58.07 | 57.58 | 57.88 | 72,192 | -0.09(-0.16%) |
Jul 10, 2012 | 58.62 | 58.67 | 57.84 | 57.97 | 121,026 | -0.43(-0.74%) |
Jul 09, 2012 | 57.97 | 58.42 | 57.97 | 58.40 | 99,241 | +0.41(+0.72%) |
Jul 06, 2012 | 58.12 | 58.19 | 57.74 | 57.99 | 64,418 | -0.44(-0.75%) |
Jul 05, 2012 | 58.68 | 58.68 | 58.29 | 58.43 | 85,427 | -0.30(-0.50%) |
Jul 03, 2012 | 58.75 | 58.85 | 58.48 | 58.73 | 77,975 | +0.03(+0.04%) |
Jul 02, 2012 | 58.52 | 58.71 | 58.26 | 58.70 | 329,335 | +0.36(+0.62%) |
Jun 29, 2012 | 58.09 | 58.34 | 57.94 | 58.34 | 92,537 | +1.12(+1.95%) |
Jun 28, 2012 | 57.29 | 57.29 | 56.59 | 57.22 | 108,376 | -0.21(-0.37%) |
Jun 27, 2012 | 56.87 | 57.57 | 56.87 | 57.43 | 171,923 | +0.69(+1.21%) |
Jun 26, 2012 | 56.47 | 56.92 | 56.47 | 56.74 | 85,487 | +0.19(+0.34%) |
Jun 25, 2012 | 56.78 | 56.78 | 56.49 | 56.55 | 110,550 | -0.79(-1.37%) |
Jun 22, 2012 | 56.83 | 57.36 | 56.83 | 57.34 | 32,419 | +0.69(+1.21%) |
Jun 21, 2012 | 57.48 | 57.58 | 56.58 | 56.65 | 84,128 | -0.85(-1.47%) |
Jun 20, 2012 | 57.55 | 57.64 | 57.07 | 57.50 | 148,379 | -0.04(-0.07%) |
Jun 19, 2012 | 57.25 | 57.74 | 57.25 | 57.54 | 80,781 | +0.54(+0.95%) |
Jun 18, 2012 | 56.56 | 57.07 | 56.41 | 57.00 | 115,816 | +0.31(+0.55%) |
Jun 15, 2012 | 56.43 | 56.73 | 56.40 | 56.68 | 283,663 | +0.41(+0.72%) |
Jun 14, 2012 | 55.69 | 56.46 | 55.60 | 56.28 | 95,246 | +0.75(+1.36%) |
Jun 13, 2012 | 55.54 | 56.02 | 55.38 | 55.52 | 103,112 | -0.11(-0.20%) |
Jun 12, 2012 | 55.28 | 55.66 | 54.91 | 55.63 | 119,489 | +0.49(+0.89%) |
Jun 11, 2012 | 55.91 | 55.93 | 55.09 | 55.14 | 94,910 | -0.56(-1.00%) |
Jun 08, 2012 | 55.08 | 55.75 | 55.08 | 55.70 | 55,971 | +0.47(+0.84%) |
Jun 07, 2012 | 55.68 | 55.68 | 55.19 | 55.24 | 109,416 | -0.01(-0.02%) |
Jun 06, 2012 | 54.82 | 55.24 | 54.61 | 55.24 | 175,251 | +0.79(+1.45%) |
Jun 05, 2012 | 54.02 | 54.55 | 53.86 | 54.46 | 100,028 | +0.37(+0.69%) |
Jun 04, 2012 | 53.89 | 54.19 | 53.67 | 54.08 | 111,219 | +0.12(+0.22%) |
Jun 01, 2012 | 54.39 | 54.47 | 53.87 | 53.97 | 189,759 | -1.12(-2.03%) |
May 31, 2012 | 55.34 | 55.38 | 54.70 | 55.08 | 82,059 | -0.21(-0.38%) |
May 30, 2012 | 55.32 | 55.44 | 55.17 | 55.30 | 55,201 | -0.39(-0.70%) |
May 29, 2012 | 55.75 | 55.95 | 55.43 | 55.69 | 75,037 | +0.15(+0.27%) |
May 25, 2012 | 55.50 | 55.74 | 55.35 | 55.53 | 47,192 | +0.03(+0.06%) |
May 24, 2012 | 55.09 | 55.52 | 55.08 | 55.50 | 66,638 | +0.52(+0.94%) |
May 23, 2012 | 55.03 | 55.09 | 54.45 | 54.98 | 70,997 | -0.30(-0.55%) |
May 22, 2012 | 55.51 | 55.80 | 55.12 | 55.29 | 74,261 | -0.14(-0.24%) |
May 21, 2012 | 54.75 | 55.44 | 54.75 | 55.42 | 80,259 | +0.69(+1.27%) |
May 18, 2012 | 55.49 | 55.49 | 54.56 | 54.73 | 134,834 | -0.51(-0.92%) |
May 17, 2012 | 55.97 | 55.97 | 55.24 | 55.24 | 86,234 | -0.69(-1.24%) |
May 16, 2012 | 55.99 | 56.18 | 55.86 | 55.93 | 108,457 | +0.07(+0.12%) |
May 15, 2012 | 56.07 | 56.28 | 55.71 | 55.86 | 182,881 | -0.28(-0.50%) |
May 14, 2012 | 55.97 | 56.39 | 55.77 | 56.14 | 96,322 | -0.22(-0.39%) |
May 11, 2012 | 56.23 | 56.71 | 56.23 | 56.36 | 107,247 | -0.01(-0.01%) |
May 10, 2012 | 56.26 | 56.59 | 56.24 | 56.37 | 108,944 | +0.43(+0.77%) |
May 09, 2012 | 56.02 | 56.27 | 55.65 | 55.94 | 170,689 | -0.52(-0.93%) |
May 08, 2012 | 56.11 | 56.50 | 55.75 | 56.46 | 64,518 | +0.08(+0.14%) |
May 07, 2012 | 55.89 | 56.53 | 55.80 | 56.39 | 59,911 | +0.25(+0.45%) |
May 04, 2012 | 56.69 | 56.69 | 56.06 | 56.13 | 56,033 | -0.76(-1.34%) |
May 03, 2012 | 57.24 | 57.24 | 56.76 | 56.90 | 18,476 | -0.32(-0.56%) |
May 02, 2012 | 56.88 | 57.23 | 56.88 | 57.22 | 294,847 | +0.04(+0.07%) |