Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.27 | 58.63 | 58.07 | 58.38 | 3,041,550 | -0.04(-0.07%) |
Jul 30, 2012 | 58.22 | 58.62 | 57.93 | 58.42 | 1,529,438 | -0.01(-0.01%) |
Jul 27, 2012 | 57.58 | 58.78 | 57.39 | 58.43 | 2,591,635 | +1.44(+2.52%) |
Jul 26, 2012 | 57.60 | 58.01 | 56.89 | 56.99 | 2,235,704 | -0.06(-0.10%) |
Jul 25, 2012 | 56.17 | 57.41 | 55.70 | 57.04 | 4,156,260 | +2.48(+4.54%) |
Jul 24, 2012 | 55.26 | 55.32 | 54.42 | 54.57 | 2,658,422 | -0.57(-1.03%) |
Jul 23, 2012 | 54.99 | 55.25 | 54.82 | 55.13 | 3,076,383 | -0.70(-1.26%) |
Jul 20, 2012 | 56.14 | 56.24 | 55.58 | 55.84 | 2,294,008 | -0.68(-1.20%) |
Jul 19, 2012 | 56.91 | 57.31 | 56.40 | 56.51 | 2,289,482 | -0.44(-0.78%) |
Jul 18, 2012 | 56.52 | 57.23 | 56.29 | 56.96 | 1,590,439 | +0.16(+0.28%) |
Jul 17, 2012 | 57.12 | 57.30 | 56.18 | 56.80 | 2,621,470 | -0.17(-0.29%) |
Jul 16, 2012 | 57.20 | 57.32 | 56.84 | 56.96 | 1,223,202 | -0.47(-0.82%) |
Jul 13, 2012 | 56.61 | 57.49 | 56.48 | 57.44 | 2,683,052 | +1.02(+1.80%) |
Jul 12, 2012 | 55.19 | 56.72 | 55.09 | 56.42 | 3,389,917 | +0.98(+1.76%) |
Jul 11, 2012 | 55.97 | 56.04 | 55.30 | 55.44 | 4,340,757 | -0.77(-1.38%) |
Jul 10, 2012 | 57.13 | 57.45 | 56.20 | 56.22 | 2,660,115 | -0.84(-1.48%) |
Jul 09, 2012 | 57.22 | 57.36 | 56.80 | 57.06 | 1,265,532 | -0.16(-0.28%) |
Jul 06, 2012 | 57.41 | 57.54 | 57.04 | 57.22 | 1,728,934 | -0.78(-1.35%) |
Jul 05, 2012 | 59.02 | 59.02 | 57.97 | 58.00 | 2,043,541 | -1.11(-1.88%) |
Jul 03, 2012 | 58.56 | 59.15 | 58.35 | 59.11 | 728,382 | +0.39(+0.66%) |
Jul 02, 2012 | 58.61 | 59.05 | 58.27 | 58.72 | 1,364,534 | +0.24(+0.42%) |
Jun 29, 2012 | 58.26 | 58.49 | 57.77 | 58.48 | 2,702,261 | +1.44(+2.53%) |
Jun 28, 2012 | 56.27 | 57.07 | 55.92 | 57.04 | 1,526,314 | +0.39(+0.68%) |
Jun 27, 2012 | 56.41 | 56.76 | 56.02 | 56.65 | 1,275,528 | +0.43(+0.77%) |
Jun 26, 2012 | 55.99 | 56.49 | 55.80 | 56.22 | 2,027,171 | +0.42(+0.75%) |
Jun 25, 2012 | 56.26 | 56.43 | 55.73 | 55.80 | 1,749,609 | -1.22(-2.14%) |
Jun 22, 2012 | 56.49 | 57.30 | 56.43 | 57.02 | 1,925,398 | +0.69(+1.22%) |
Jun 21, 2012 | 57.90 | 58.08 | 56.29 | 56.33 | 1,670,881 | -1.25(-2.16%) |
Jun 20, 2012 | 57.74 | 58.09 | 57.30 | 57.58 | 1,463,562 | -0.08(-0.14%) |
Jun 19, 2012 | 57.30 | 57.76 | 57.17 | 57.66 | 1,640,192 | +0.65(+1.13%) |
Jun 18, 2012 | 57.13 | 57.50 | 56.74 | 57.01 | 1,083,874 | -0.38(-0.66%) |
Jun 15, 2012 | 57.58 | 57.68 | 57.09 | 57.39 | 2,197,281 | +0.11(+0.19%) |
Jun 14, 2012 | 56.37 | 57.48 | 56.35 | 57.28 | 1,872,017 | +1.09(+1.94%) |
Jun 13, 2012 | 56.59 | 56.78 | 56.03 | 56.19 | 1,235,964 | -0.68(-1.19%) |
Jun 12, 2012 | 56.39 | 56.90 | 56.26 | 56.87 | 1,494,934 | +0.58(+1.02%) |
Jun 11, 2012 | 57.86 | 57.86 | 56.25 | 56.29 | 1,571,802 | -1.18(-2.05%) |
Jun 08, 2012 | 57.00 | 57.47 | 56.57 | 57.47 | 1,486,872 | +0.24(+0.41%) |
Jun 07, 2012 | 57.72 | 57.97 | 57.09 | 57.23 | 2,351,387 | +0.17(+0.30%) |
Jun 06, 2012 | 55.95 | 57.06 | 55.73 | 57.06 | 2,821,710 | +1.57(+2.83%) |
Jun 05, 2012 | 55.11 | 55.77 | 54.84 | 55.49 | 2,004,020 | +0.27(+0.49%) |
Jun 04, 2012 | 55.47 | 55.58 | 55.06 | 55.22 | 1,635,332 | -0.17(-0.31%) |
Jun 01, 2012 | 56.30 | 56.64 | 55.39 | 55.39 | 2,276,541 | -1.66(-2.92%) |
May 31, 2012 | 56.79 | 57.44 | 56.37 | 57.06 | 2,388,843 | +0.31(+0.54%) |
May 30, 2012 | 57.56 | 57.56 | 56.70 | 56.75 | 1,794,516 | -1.18(-2.03%) |
May 29, 2012 | 57.92 | 58.12 | 57.52 | 57.93 | 1,587,877 | +0.20(+0.34%) |
May 25, 2012 | 57.70 | 58.29 | 57.64 | 57.73 | 1,745,949 | -0.05(-0.08%) |
May 24, 2012 | 57.62 | 57.82 | 57.00 | 57.78 | 1,392,020 | +0.29(+0.51%) |
May 23, 2012 | 56.96 | 57.63 | 56.36 | 57.49 | 2,251,077 | +0.27(+0.47%) |
May 22, 2012 | 57.52 | 57.97 | 56.99 | 57.22 | 2,682,603 | -0.15(-0.26%) |
May 21, 2012 | 57.04 | 57.63 | 56.78 | 57.37 | 2,335,188 | +0.55(+0.97%) |
May 18, 2012 | 58.57 | 58.57 | 56.66 | 56.81 | 2,900,059 | -1.10(-1.91%) |
May 17, 2012 | 59.35 | 59.40 | 57.91 | 57.92 | 2,204,879 | -1.45(-2.44%) |
May 16, 2012 | 59.80 | 60.16 | 59.24 | 59.37 | 2,215,549 | -0.32(-0.53%) |
May 15, 2012 | 59.42 | 60.00 | 59.31 | 59.69 | 2,213,517 | +0.14(+0.24%) |
May 14, 2012 | 59.60 | 59.91 | 59.38 | 59.54 | 1,995,679 | -0.62(-1.04%) |
May 11, 2012 | 59.45 | 60.32 | 59.20 | 60.17 | 1,879,180 | +0.24(+0.41%) |
May 10, 2012 | 59.78 | 60.32 | 59.57 | 59.92 | 1,593,312 | +0.54(+0.92%) |
May 09, 2012 | 58.03 | 59.83 | 57.97 | 59.38 | 2,394,598 | -0.43(-0.73%) |
May 08, 2012 | 59.87 | 60.29 | 59.35 | 59.81 | 1,991,621 | -0.50(-0.82%) |
May 07, 2012 | 59.90 | 60.36 | 59.09 | 60.31 | 1,713,267 | +0.01(+0.01%) |
May 04, 2012 | 60.64 | 60.86 | 60.06 | 60.30 | 1,783,185 | -0.44(-0.73%) |
May 03, 2012 | 61.02 | 61.07 | 60.49 | 60.74 | 1,839,138 | +0.13(+0.22%) |
May 02, 2012 | 60.36 | 60.73 | 60.06 | 60.61 | 1,483,486 | +0.06(+0.09%) |