Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 54.77 | 55.17 | 54.70 | 54.91 | 4,519,195 | -0.03(-0.05%) |
Jul 30, 2012 | 55.02 | 55.35 | 54.72 | 54.94 | 4,510,307 | -0.26(-0.47%) |
Jul 27, 2012 | 54.74 | 55.42 | 54.57 | 55.20 | 6,504,800 | +0.67(+1.24%) |
Jul 26, 2012 | 54.17 | 55.38 | 53.89 | 54.53 | 7,906,940 | +1.11(+2.07%) |
Jul 25, 2012 | 53.38 | 53.67 | 52.94 | 53.42 | 5,883,131 | +0.31(+0.58%) |
Jul 24, 2012 | 53.74 | 53.88 | 52.72 | 53.11 | 4,735,429 | -0.67(-1.25%) |
Jul 23, 2012 | 53.23 | 53.91 | 52.84 | 53.79 | 4,044,980 | -0.38(-0.70%) |
Jul 20, 2012 | 54.28 | 54.47 | 54.08 | 54.17 | 5,030,873 | -0.51(-0.92%) |
Jul 19, 2012 | 54.70 | 54.90 | 54.41 | 54.67 | 5,573,983 | -0.02(-0.04%) |
Jul 18, 2012 | 53.42 | 54.77 | 53.31 | 54.70 | 7,099,180 | +1.14(+2.12%) |
Jul 17, 2012 | 53.12 | 53.78 | 52.70 | 53.56 | 5,114,321 | +0.53(+1.00%) |
Jul 16, 2012 | 53.04 | 53.36 | 52.83 | 53.03 | 4,731,648 | +0.31(+0.58%) |
Jul 13, 2012 | 51.96 | 52.87 | 51.96 | 52.72 | 4,318,419 | +0.71(+1.37%) |
Jul 12, 2012 | 52.13 | 52.35 | 51.37 | 52.01 | 8,204,207 | -0.87(-1.64%) |
Jul 11, 2012 | 53.20 | 53.43 | 52.37 | 52.88 | 6,991,938 | -0.24(-0.45%) |
Jul 10, 2012 | 53.62 | 54.06 | 52.94 | 53.12 | 5,576,802 | -0.43(-0.80%) |
Jul 09, 2012 | 53.49 | 53.62 | 53.16 | 53.55 | 4,320,886 | -0.02(-0.03%) |
Jul 06, 2012 | 53.46 | 53.80 | 53.18 | 53.56 | 3,643,170 | -0.35(-0.65%) |
Jul 05, 2012 | 53.69 | 54.14 | 53.49 | 53.91 | 3,196,956 | -0.08(-0.15%) |
Jul 03, 2012 | 53.64 | 54.02 | 53.62 | 53.99 | 2,343,012 | +0.25(+0.47%) |
Jul 02, 2012 | 53.93 | 53.99 | 53.14 | 53.74 | 3,806,288 | -0.19(-0.36%) |
Jun 29, 2012 | 53.34 | 53.93 | 53.18 | 53.93 | 7,691,370 | +1.47(+2.80%) |
Jun 28, 2012 | 51.98 | 52.52 | 51.75 | 52.46 | 5,427,689 | +0.00(+0.00%) |
Jun 27, 2012 | 52.00 | 52.73 | 51.91 | 52.46 | 4,797,658 | +0.59(+1.14%) |
Jun 26, 2012 | 51.71 | 52.05 | 51.34 | 51.87 | 3,969,117 | +0.20(+0.38%) |
Jun 25, 2012 | 51.69 | 51.95 | 51.44 | 51.67 | 4,832,633 | -0.59(-1.13%) |
Jun 22, 2012 | 52.43 | 52.45 | 51.99 | 52.26 | 5,042,831 | +0.06(+0.12%) |
Jun 21, 2012 | 52.99 | 53.20 | 52.14 | 52.20 | 6,184,876 | -0.49(-0.93%) |
Jun 20, 2012 | 52.93 | 53.14 | 52.58 | 52.69 | 5,726,520 | -0.17(-0.32%) |
Jun 19, 2012 | 52.86 | 53.07 | 52.68 | 52.86 | 5,337,004 | +0.31(+0.58%) |
Jun 18, 2012 | 52.41 | 52.73 | 52.17 | 52.55 | 4,901,840 | -0.08(-0.15%) |
Jun 15, 2012 | 52.71 | 52.91 | 52.37 | 52.63 | 7,806,016 | +0.35(+0.67%) |
Jun 14, 2012 | 51.95 | 52.51 | 51.80 | 52.28 | 5,540,420 | +0.44(+0.85%) |
Jun 13, 2012 | 51.95 | 52.25 | 51.60 | 51.84 | 4,422,297 | -0.36(-0.69%) |
Jun 12, 2012 | 51.57 | 52.21 | 51.29 | 52.20 | 4,271,017 | +0.93(+1.82%) |
Jun 11, 2012 | 52.09 | 52.09 | 51.21 | 51.27 | 3,485,824 | -0.49(-0.95%) |
Jun 08, 2012 | 51.27 | 51.82 | 51.16 | 51.77 | 3,565,496 | +0.30(+0.58%) |
Jun 07, 2012 | 51.52 | 51.88 | 51.36 | 51.46 | 5,037,824 | +0.52(+1.03%) |
Jun 06, 2012 | 50.09 | 50.95 | 49.98 | 50.94 | 4,612,389 | +1.28(+2.57%) |
Jun 05, 2012 | 49.71 | 49.88 | 49.51 | 49.66 | 5,430,910 | -0.07(-0.13%) |
Jun 04, 2012 | 49.83 | 49.95 | 49.35 | 49.73 | 4,817,635 | -0.14(-0.28%) |
Jun 01, 2012 | 49.99 | 50.55 | 49.79 | 49.87 | 5,880,578 | -0.94(-1.85%) |
May 31, 2012 | 50.83 | 51.19 | 50.48 | 50.81 | 6,126,908 | -0.02(-0.05%) |
May 30, 2012 | 51.20 | 51.24 | 50.62 | 50.83 | 4,480,792 | -0.77(-1.49%) |
May 29, 2012 | 51.39 | 51.77 | 51.24 | 51.60 | 3,559,015 | +0.57(+1.12%) |
May 25, 2012 | 51.08 | 51.28 | 50.80 | 51.03 | 3,898,279 | -0.12(-0.24%) |
May 24, 2012 | 51.14 | 51.16 | 50.58 | 51.15 | 3,857,694 | +0.11(+0.21%) |
May 23, 2012 | 50.18 | 51.09 | 49.93 | 51.04 | 5,329,119 | +0.40(+0.80%) |
May 22, 2012 | 50.98 | 51.15 | 50.37 | 50.64 | 4,985,558 | -0.20(-0.39%) |
May 21, 2012 | 50.49 | 50.94 | 50.41 | 50.84 | 3,968,773 | +0.57(+1.14%) |
May 18, 2012 | 51.03 | 51.03 | 50.12 | 50.27 | 5,985,668 | -0.50(-0.98%) |
May 17, 2012 | 51.50 | 51.55 | 50.71 | 50.77 | 4,613,878 | -0.61(-1.18%) |
May 16, 2012 | 51.71 | 51.93 | 51.32 | 51.37 | 4,602,884 | +0.04(+0.07%) |
May 15, 2012 | 51.44 | 51.74 | 51.17 | 51.34 | 4,363,326 | -0.03(-0.06%) |
May 14, 2012 | 51.14 | 51.80 | 51.01 | 51.37 | 4,397,740 | -0.54(-1.04%) |
May 11, 2012 | 51.75 | 52.35 | 51.61 | 51.90 | 4,347,410 | -0.24(-0.46%) |
May 10, 2012 | 52.15 | 52.48 | 51.99 | 52.14 | 4,726,297 | -0.08(-0.16%) |
May 09, 2012 | 51.85 | 52.57 | 51.46 | 52.23 | 5,335,772 | -0.17(-0.33%) |
May 08, 2012 | 52.14 | 52.59 | 51.65 | 52.40 | 4,529,175 | -0.27(-0.51%) |
May 07, 2012 | 52.48 | 53.04 | 52.48 | 52.67 | 4,600,862 | -0.39(-0.74%) |
May 04, 2012 | 53.36 | 53.41 | 52.84 | 53.07 | 4,718,448 | -0.43(-0.81%) |
May 03, 2012 | 53.56 | 53.77 | 53.33 | 53.50 | 3,915,939 | -0.08(-0.15%) |
May 02, 2012 | 53.36 | 53.62 | 53.20 | 53.57 | 3,509,313 | -0.05(-0.09%) |