Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.31 | 61.75 | 61.18 | 61.63 | 1,427,978 | +0.39(+0.64%) |
Jul 30, 2012 | 60.72 | 64.10 | 60.59 | 61.24 | 415,891 | -0.06(-0.10%) |
Jul 27, 2012 | 60.88 | 61.75 | 60.86 | 61.30 | 426,042 | +1.11(+1.84%) |
Jul 26, 2012 | 60.35 | 60.37 | 59.87 | 60.19 | 295,372 | +1.64(+2.80%) |
Jul 25, 2012 | 58.75 | 58.84 | 58.21 | 58.55 | 733,279 | +0.01(+0.02%) |
Jul 24, 2012 | 58.72 | 58.79 | 58.20 | 58.54 | 508,877 | -0.60(-1.01%) |
Jul 23, 2012 | 59.07 | 59.25 | 58.67 | 59.14 | 513,406 | -0.76(-1.27%) |
Jul 20, 2012 | 59.89 | 59.97 | 59.59 | 59.90 | 500,147 | -0.65(-1.07%) |
Jul 19, 2012 | 60.45 | 60.90 | 60.33 | 60.55 | 677,073 | -0.01(-0.02%) |
Jul 18, 2012 | 59.96 | 60.58 | 59.96 | 60.56 | 1,191,088 | +0.70(+1.17%) |
Jul 17, 2012 | 60.48 | 60.58 | 59.78 | 59.86 | 2,103,177 | -0.13(-0.22%) |
Jul 16, 2012 | 59.99 | 60.26 | 59.80 | 59.99 | 940,761 | -0.35(-0.58%) |
Jul 14, 2012 | 59.70 | 60.38 | 59.62 | 60.34 | 482,002 | +0.00(+0.00%) |
Jul 13, 2012 | 59.70 | 60.38 | 59.62 | 60.34 | 482,002 | +0.54(+0.90%) |
Jul 12, 2012 | 59.58 | 59.91 | 59.26 | 59.80 | 314,505 | -0.17(-0.28%) |
Jul 11, 2012 | 60.08 | 60.14 | 59.75 | 59.97 | 290,669 | -0.22(-0.37%) |
Jul 10, 2012 | 60.31 | 60.46 | 60.11 | 60.19 | 257,229 | +0.10(+0.17%) |
Jul 09, 2012 | 59.99 | 60.09 | 59.76 | 60.09 | 239,346 | +0.19(+0.32%) |
Jul 06, 2012 | 59.80 | 59.95 | 59.71 | 59.90 | 487,882 | -0.09(-0.15%) |
Jul 05, 2012 | 59.97 | 60.12 | 59.66 | 59.99 | 266,871 | -1.06(-1.74%) |
Jul 03, 2012 | 60.08 | 61.10 | 60.02 | 61.05 | 463,650 | +1.05(+1.75%) |
Jul 02, 2012 | 59.60 | 60.01 | 59.48 | 60.00 | 292,120 | +0.26(+0.44%) |
Jun 30, 2012 | 59.59 | 59.85 | 59.44 | 59.74 | 573,396 | +0.00(+0.00%) |
Jun 29, 2012 | 59.59 | 59.85 | 59.44 | 59.74 | 573,396 | +1.50(+2.58%) |
Jun 28, 2012 | 57.83 | 58.24 | 57.74 | 58.24 | 527,015 | +0.36(+0.62%) |
Jun 27, 2012 | 57.99 | 58.00 | 57.81 | 57.88 | 571,046 | -0.23(-0.40%) |
Jun 26, 2012 | 57.90 | 58.19 | 57.75 | 58.11 | 514,968 | +0.11(+0.19%) |
Jun 25, 2012 | 57.74 | 58.14 | 57.61 | 58.00 | 488,035 | -0.39(-0.67%) |
Jun 22, 2012 | 58.06 | 58.40 | 57.84 | 58.39 | 265,628 | +0.92(+1.60%) |
Jun 21, 2012 | 58.23 | 58.29 | 57.41 | 57.47 | 642,572 | -0.95(-1.63%) |
Jun 20, 2012 | 58.56 | 59.00 | 58.19 | 58.42 | 553,218 | -0.73(-1.23%) |
Jun 19, 2012 | 58.51 | 59.48 | 58.44 | 59.15 | 405,743 | +0.48(+0.82%) |
Jun 18, 2012 | 58.66 | 58.77 | 58.40 | 58.67 | 311,845 | -0.21(-0.36%) |
Jun 15, 2012 | 58.68 | 58.90 | 58.55 | 58.88 | 385,018 | -0.03(-0.05%) |
Jun 14, 2012 | 58.61 | 59.09 | 58.52 | 58.91 | 614,066 | +0.38(+0.64%) |
Jun 13, 2012 | 57.96 | 58.75 | 57.85 | 58.53 | 711,227 | +0.79(+1.38%) |
Jun 12, 2012 | 57.70 | 57.85 | 57.25 | 57.74 | 523,375 | +0.95(+1.68%) |
Jun 11, 2012 | 57.34 | 57.35 | 56.76 | 56.79 | 463,204 | -0.46(-0.81%) |
Jun 08, 2012 | 56.60 | 57.25 | 56.60 | 57.25 | 254,945 | +0.04(+0.07%) |
Jun 07, 2012 | 57.25 | 57.43 | 56.95 | 57.21 | 339,534 | +0.15(+0.26%) |
Jun 06, 2012 | 55.97 | 57.06 | 55.97 | 57.06 | 252,655 | +1.02(+1.82%) |
Jun 05, 2012 | 55.92 | 56.22 | 55.70 | 56.04 | 383,662 | -0.45(-0.80%) |
Jun 04, 2012 | 56.44 | 56.58 | 56.20 | 56.49 | 810,743 | -0.06(-0.11%) |
Jun 02, 2012 | 56.36 | 56.85 | 55.50 | 56.55 | 874,685 | +0.00(+0.00%) |
Jun 01, 2012 | 56.36 | 56.85 | 55.50 | 56.55 | 874,685 | -0.30(-0.53%) |
May 31, 2012 | 56.85 | 57.00 | 56.46 | 56.85 | 320,613 | -0.17(-0.30%) |
May 30, 2012 | 57.25 | 57.38 | 56.96 | 57.02 | 428,608 | -0.28(-0.49%) |
May 29, 2012 | 57.42 | 57.63 | 57.16 | 57.30 | 710,573 | +0.06(+0.10%) |
May 25, 2012 | 57.06 | 57.30 | 57.00 | 57.24 | 536,593 | +0.15(+0.26%) |
May 24, 2012 | 57.29 | 57.53 | 56.80 | 57.09 | 455,228 | -0.44(-0.76%) |
May 23, 2012 | 57.88 | 57.95 | 57.01 | 57.53 | 545,610 | -0.33(-0.57%) |
May 22, 2012 | 58.27 | 58.49 | 57.67 | 57.86 | 429,926 | -0.33(-0.57%) |
May 21, 2012 | 57.90 | 58.20 | 57.81 | 58.19 | 322,844 | +0.09(+0.15%) |
May 18, 2012 | 57.62 | 58.10 | 57.46 | 58.10 | 738,304 | +0.58(+1.01%) |
May 17, 2012 | 57.50 | 57.69 | 57.31 | 57.52 | 809,896 | +0.03(+0.05%) |
May 16, 2012 | 57.94 | 58.06 | 57.44 | 57.49 | 359,135 | -0.65(-1.12%) |
May 15, 2012 | 58.58 | 58.65 | 58.10 | 58.14 | 274,430 | -0.38(-0.65%) |
May 14, 2012 | 58.60 | 58.63 | 58.36 | 58.52 | 360,615 | -0.78(-1.32%) |
May 11, 2012 | 58.95 | 59.54 | 58.95 | 59.30 | 356,483 | +0.25(+0.42%) |
May 10, 2012 | 59.19 | 59.21 | 58.97 | 59.05 | 329,229 | -0.12(-0.20%) |
May 09, 2012 | 58.96 | 59.83 | 58.71 | 59.17 | 308,305 | -0.63(-1.05%) |
May 08, 2012 | 59.85 | 59.96 | 59.45 | 59.80 | 406,070 | -0.37(-0.61%) |
May 07, 2012 | 60.07 | 60.33 | 59.91 | 60.17 | 488,761 | +0.19(+0.32%) |
May 04, 2012 | 60.79 | 60.88 | 59.97 | 59.98 | 272,472 | -0.47(-0.78%) |
May 03, 2012 | 60.83 | 61.00 | 60.43 | 60.45 | 362,659 | -0.45(-0.74%) |
May 02, 2012 | 60.86 | 60.97 | 60.67 | 60.90 | 453,471 | -0.64(-1.04%) |