Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.79 | 55.19 | 54.71 | 54.93 | 4,517,986 | -0.03(-0.05%) |
Jul 30, 2012 | 55.04 | 55.36 | 54.74 | 54.96 | 4,509,100 | -0.26(-0.47%) |
Jul 27, 2012 | 54.75 | 55.44 | 54.58 | 55.22 | 6,503,059 | +0.67(+1.24%) |
Jul 26, 2012 | 54.19 | 55.39 | 53.90 | 54.54 | 7,904,824 | +1.11(+2.07%) |
Jul 25, 2012 | 53.40 | 53.68 | 52.96 | 53.43 | 5,881,557 | +0.31(+0.58%) |
Jul 24, 2012 | 53.75 | 53.89 | 52.73 | 53.13 | 4,734,162 | -0.67(-1.25%) |
Jul 23, 2012 | 53.25 | 53.92 | 52.85 | 53.80 | 4,043,897 | -0.38(-0.70%) |
Jul 20, 2012 | 54.30 | 54.48 | 54.09 | 54.18 | 5,029,526 | -0.51(-0.92%) |
Jul 19, 2012 | 54.71 | 54.91 | 54.43 | 54.69 | 5,572,491 | -0.02(-0.04%) |
Jul 18, 2012 | 53.43 | 54.78 | 53.32 | 54.71 | 7,097,280 | +1.14(+2.12%) |
Jul 17, 2012 | 53.13 | 53.80 | 52.71 | 53.57 | 5,112,952 | +0.53(+1.00%) |
Jul 16, 2012 | 53.06 | 53.37 | 52.84 | 53.04 | 4,730,382 | +0.31(+0.58%) |
Jul 13, 2012 | 51.97 | 52.88 | 51.97 | 52.74 | 4,317,263 | +0.71(+1.37%) |
Jul 12, 2012 | 52.14 | 52.36 | 51.38 | 52.03 | 8,202,011 | -0.87(-1.64%) |
Jul 11, 2012 | 53.21 | 53.44 | 52.39 | 52.89 | 6,990,067 | -0.24(-0.45%) |
Jul 10, 2012 | 53.63 | 54.08 | 52.96 | 53.13 | 5,575,310 | -0.43(-0.80%) |
Jul 09, 2012 | 53.50 | 53.63 | 53.17 | 53.56 | 4,319,730 | -0.02(-0.03%) |
Jul 06, 2012 | 53.47 | 53.81 | 53.19 | 53.58 | 3,642,195 | -0.35(-0.65%) |
Jul 05, 2012 | 53.71 | 54.16 | 53.50 | 53.93 | 3,196,101 | -0.08(-0.14%) |
Jul 03, 2012 | 53.65 | 54.04 | 53.63 | 54.01 | 2,342,385 | +0.25(+0.47%) |
Jul 02, 2012 | 53.95 | 54.00 | 53.15 | 53.75 | 3,805,269 | -0.19(-0.36%) |
Jun 29, 2012 | 53.36 | 53.95 | 53.19 | 53.95 | 7,689,311 | +1.47(+2.80%) |
Jun 28, 2012 | 52.00 | 52.53 | 51.77 | 52.48 | 5,426,237 | +0.00(+0.00%) |
Jun 27, 2012 | 52.01 | 52.74 | 51.92 | 52.48 | 4,796,375 | +0.59(+1.14%) |
Jun 26, 2012 | 51.72 | 52.06 | 51.35 | 51.89 | 3,968,055 | +0.20(+0.38%) |
Jun 25, 2012 | 51.70 | 51.97 | 51.45 | 51.69 | 4,831,340 | -0.59(-1.13%) |
Jun 22, 2012 | 52.45 | 52.47 | 52.01 | 52.28 | 5,041,482 | +0.06(+0.12%) |
Jun 21, 2012 | 53.01 | 53.21 | 52.15 | 52.22 | 6,183,221 | -0.49(-0.93%) |
Jun 20, 2012 | 52.94 | 53.15 | 52.59 | 52.71 | 5,724,988 | -0.17(-0.32%) |
Jun 19, 2012 | 52.87 | 53.09 | 52.69 | 52.87 | 5,335,576 | +0.31(+0.58%) |
Jun 18, 2012 | 52.42 | 52.75 | 52.18 | 52.57 | 4,900,529 | -0.08(-0.15%) |
Jun 15, 2012 | 52.72 | 52.93 | 52.39 | 52.65 | 7,803,927 | +0.35(+0.67%) |
Jun 14, 2012 | 51.97 | 52.52 | 51.81 | 52.30 | 5,538,938 | +0.44(+0.85%) |
Jun 13, 2012 | 51.96 | 52.26 | 51.61 | 51.86 | 4,421,113 | -0.36(-0.69%) |
Jun 12, 2012 | 51.58 | 52.22 | 51.31 | 52.22 | 4,269,874 | +0.93(+1.82%) |
Jun 11, 2012 | 52.10 | 52.10 | 51.22 | 51.29 | 3,484,892 | -0.49(-0.95%) |
Jun 08, 2012 | 51.29 | 51.83 | 51.17 | 51.78 | 3,564,542 | +0.30(+0.58%) |
Jun 07, 2012 | 51.53 | 51.89 | 51.38 | 51.48 | 5,036,476 | +0.52(+1.03%) |
Jun 06, 2012 | 50.11 | 50.96 | 49.99 | 50.95 | 4,611,155 | +1.28(+2.57%) |
Jun 05, 2012 | 49.73 | 49.89 | 49.52 | 49.68 | 5,429,457 | -0.07(-0.13%) |
Jun 04, 2012 | 49.85 | 49.97 | 49.36 | 49.74 | 4,816,345 | -0.14(-0.28%) |
Jun 01, 2012 | 50.00 | 50.56 | 49.80 | 49.88 | 5,879,004 | -0.94(-1.85%) |
May 31, 2012 | 50.85 | 51.21 | 50.50 | 50.82 | 6,125,269 | -0.02(-0.05%) |
May 30, 2012 | 51.21 | 51.25 | 50.63 | 50.85 | 4,479,592 | -0.77(-1.49%) |
May 29, 2012 | 51.41 | 51.78 | 51.26 | 51.62 | 3,558,063 | +0.57(+1.12%) |
May 25, 2012 | 51.10 | 51.29 | 50.82 | 51.04 | 3,897,236 | -0.12(-0.24%) |
May 24, 2012 | 51.15 | 51.18 | 50.59 | 51.16 | 3,856,661 | +0.11(+0.21%) |
May 23, 2012 | 50.20 | 51.10 | 49.94 | 51.06 | 5,327,693 | +0.40(+0.80%) |
May 22, 2012 | 50.99 | 51.17 | 50.38 | 50.65 | 4,984,224 | -0.20(-0.39%) |
May 21, 2012 | 50.50 | 50.95 | 50.42 | 50.85 | 3,967,711 | +0.57(+1.14%) |
May 18, 2012 | 51.04 | 51.04 | 50.14 | 50.28 | 5,984,067 | -0.50(-0.98%) |
May 17, 2012 | 51.51 | 51.56 | 50.73 | 50.78 | 4,612,643 | -0.61(-1.18%) |
May 16, 2012 | 51.72 | 51.94 | 51.33 | 51.39 | 4,601,653 | +0.04(+0.07%) |
May 15, 2012 | 51.45 | 51.75 | 51.18 | 51.35 | 4,362,160 | -0.03(-0.06%) |
May 14, 2012 | 51.16 | 51.81 | 51.03 | 51.38 | 4,396,564 | -0.54(-1.04%) |
May 11, 2012 | 51.76 | 52.37 | 51.62 | 51.92 | 4,346,248 | -0.24(-0.46%) |
May 10, 2012 | 52.16 | 52.49 | 52.01 | 52.16 | 4,725,033 | -0.08(-0.16%) |
May 09, 2012 | 51.86 | 52.58 | 51.47 | 52.24 | 5,334,346 | -0.17(-0.33%) |
May 08, 2012 | 52.15 | 52.61 | 51.66 | 52.41 | 4,527,964 | -0.27(-0.51%) |
May 07, 2012 | 52.50 | 53.05 | 52.50 | 52.68 | 4,599,632 | -0.40(-0.74%) |
May 04, 2012 | 53.38 | 53.42 | 52.86 | 53.08 | 4,717,187 | -0.43(-0.81%) |
May 03, 2012 | 53.58 | 53.79 | 53.34 | 53.51 | 3,914,892 | -0.08(-0.15%) |
May 02, 2012 | 53.37 | 53.63 | 53.21 | 53.59 | 3,508,375 | -0.05(-0.09%) |