Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 52.52 | 52.63 | 52.14 | 52.19 | 4,078,445 | -0.43(-0.81%) |
Jul 30, 2012 | 52.41 | 52.71 | 52.18 | 52.62 | 4,012,995 | +0.16(+0.30%) |
Jul 27, 2012 | 51.93 | 52.78 | 51.84 | 52.46 | 4,993,722 | +0.78(+1.51%) |
Jul 26, 2012 | 51.92 | 52.26 | 51.45 | 51.68 | 6,702,289 | +0.41(+0.81%) |
Jul 25, 2012 | 51.27 | 51.74 | 50.92 | 51.27 | 6,147,807 | -0.05(-0.09%) |
Jul 24, 2012 | 51.94 | 52.98 | 50.74 | 51.31 | 18,317,900 | -2.49(-4.63%) |
Jul 23, 2012 | 53.72 | 53.94 | 52.73 | 53.81 | 6,105,232 | -0.35(-0.64%) |
Jul 20, 2012 | 55.08 | 55.08 | 54.08 | 54.15 | 6,758,245 | -1.05(-1.90%) |
Jul 19, 2012 | 55.29 | 55.50 | 54.99 | 55.20 | 4,634,737 | -0.17(-0.30%) |
Jul 18, 2012 | 54.54 | 55.59 | 54.53 | 55.37 | 5,392,104 | +0.61(+1.11%) |
Jul 17, 2012 | 54.83 | 54.88 | 54.09 | 54.76 | 4,319,318 | +0.11(+0.20%) |
Jul 16, 2012 | 54.96 | 54.96 | 54.50 | 54.65 | 3,815,966 | -0.19(-0.34%) |
Jul 13, 2012 | 54.19 | 55.04 | 54.19 | 54.83 | 5,015,986 | +0.59(+1.08%) |
Jul 12, 2012 | 54.25 | 54.60 | 53.76 | 54.25 | 5,268,969 | -0.20(-0.37%) |
Jul 11, 2012 | 54.30 | 54.60 | 54.06 | 54.45 | 5,459,803 | +0.21(+0.38%) |
Jul 10, 2012 | 54.97 | 54.99 | 53.95 | 54.24 | 4,680,105 | -0.43(-0.78%) |
Jul 09, 2012 | 54.72 | 54.92 | 54.48 | 54.67 | 3,415,504 | -0.12(-0.21%) |
Jul 06, 2012 | 54.82 | 55.14 | 54.48 | 54.79 | 4,367,051 | -0.37(-0.68%) |
Jul 05, 2012 | 54.74 | 55.37 | 54.52 | 55.16 | 5,303,458 | +0.30(+0.55%) |
Jul 03, 2012 | 54.19 | 55.03 | 53.96 | 54.86 | 4,081,589 | +0.54(+0.99%) |
Jul 02, 2012 | 54.37 | 54.38 | 53.57 | 54.32 | 5,193,183 | -0.05(-0.09%) |
Jun 29, 2012 | 53.44 | 54.37 | 53.34 | 54.37 | 6,988,442 | +1.14(+2.14%) |
Jun 28, 2012 | 52.85 | 53.34 | 52.38 | 53.23 | 3,639,510 | +0.22(+0.42%) |
Jun 27, 2012 | 52.67 | 53.10 | 52.67 | 53.01 | 2,814,193 | +0.30(+0.56%) |
Jun 26, 2012 | 52.76 | 52.96 | 52.20 | 52.71 | 3,346,356 | -0.06(-0.10%) |
Jun 25, 2012 | 53.18 | 53.24 | 52.53 | 52.76 | 3,704,964 | -0.88(-1.63%) |
Jun 22, 2012 | 53.34 | 53.80 | 53.01 | 53.64 | 5,558,583 | +0.42(+0.79%) |
Jun 21, 2012 | 54.18 | 54.25 | 53.16 | 53.22 | 5,373,972 | -0.74(-1.37%) |
Jun 20, 2012 | 54.05 | 54.16 | 53.50 | 53.96 | 3,734,245 | +0.01(+0.01%) |
Jun 19, 2012 | 53.60 | 54.19 | 53.60 | 53.95 | 4,077,428 | +0.26(+0.48%) |
Jun 18, 2012 | 53.43 | 53.92 | 53.20 | 53.70 | 4,467,033 | +0.18(+0.34%) |
Jun 15, 2012 | 53.83 | 53.88 | 53.27 | 53.52 | 6,636,528 | +0.11(+0.21%) |
Jun 14, 2012 | 52.77 | 53.72 | 52.69 | 53.41 | 5,350,674 | +0.76(+1.44%) |
Jun 13, 2012 | 52.52 | 53.02 | 52.27 | 52.65 | 3,329,776 | +0.06(+0.10%) |
Jun 12, 2012 | 52.56 | 52.67 | 52.08 | 52.59 | 4,950,041 | +0.25(+0.47%) |
Jun 11, 2012 | 53.16 | 53.23 | 52.26 | 52.34 | 3,356,286 | -0.55(-1.04%) |
Jun 08, 2012 | 52.06 | 52.91 | 52.06 | 52.89 | 5,161,921 | +0.80(+1.54%) |
Jun 07, 2012 | 52.09 | 52.53 | 51.94 | 52.09 | 5,790,541 | +0.34(+0.65%) |
Jun 06, 2012 | 50.42 | 51.76 | 50.42 | 51.76 | 5,918,568 | +1.50(+2.99%) |
Jun 05, 2012 | 50.18 | 50.42 | 49.80 | 50.25 | 4,001,997 | -0.13(-0.26%) |
Jun 04, 2012 | 50.64 | 50.78 | 50.09 | 50.38 | 5,222,623 | -0.18(-0.36%) |
Jun 01, 2012 | 51.08 | 51.22 | 50.48 | 50.56 | 6,974,514 | -1.17(-2.26%) |
May 31, 2012 | 51.52 | 51.95 | 50.81 | 51.73 | 6,771,961 | +0.23(+0.44%) |
May 30, 2012 | 51.89 | 52.09 | 51.44 | 51.50 | 4,549,927 | -0.62(-1.19%) |
May 29, 2012 | 52.04 | 52.51 | 51.85 | 52.12 | 3,394,741 | +0.39(+0.76%) |
May 25, 2012 | 52.23 | 52.23 | 51.58 | 51.73 | 2,895,416 | -0.17(-0.32%) |
May 24, 2012 | 51.92 | 52.30 | 51.47 | 51.89 | 5,225,546 | +0.12(+0.24%) |
May 23, 2012 | 51.27 | 51.91 | 50.78 | 51.77 | 6,454,687 | +0.17(+0.32%) |
May 22, 2012 | 51.49 | 51.98 | 51.28 | 51.60 | 5,305,811 | +0.08(+0.16%) |
May 21, 2012 | 51.28 | 51.65 | 51.10 | 51.52 | 5,202,480 | +0.42(+0.82%) |
May 18, 2012 | 51.88 | 52.00 | 50.98 | 51.10 | 7,224,290 | -0.54(-1.04%) |
May 17, 2012 | 52.42 | 52.55 | 51.62 | 51.64 | 4,489,901 | -0.77(-1.46%) |
May 16, 2012 | 52.69 | 53.11 | 52.39 | 52.40 | 4,415,279 | -0.11(-0.21%) |
May 15, 2012 | 52.47 | 53.00 | 52.36 | 52.52 | 4,378,086 | -0.09(-0.17%) |
May 14, 2012 | 52.42 | 53.05 | 52.23 | 52.60 | 3,809,565 | -0.15(-0.29%) |
May 11, 2012 | 52.72 | 53.21 | 52.66 | 52.76 | 3,664,941 | -0.12(-0.24%) |
May 10, 2012 | 53.47 | 53.65 | 52.80 | 52.88 | 4,324,286 | +0.02(+0.04%) |
May 09, 2012 | 52.89 | 53.15 | 52.56 | 52.86 | 5,816,856 | -0.35(-0.66%) |
May 08, 2012 | 53.12 | 53.40 | 53.04 | 53.21 | 9,433,631 | -0.10(-0.18%) |
May 07, 2012 | 53.00 | 53.70 | 52.92 | 53.31 | 4,311,127 | +0.05(+0.09%) |
May 04, 2012 | 53.37 | 53.61 | 52.92 | 53.26 | 5,825,562 | -0.23(-0.44%) |
May 03, 2012 | 53.77 | 53.88 | 53.48 | 53.49 | 4,415,598 | -0.24(-0.45%) |
May 02, 2012 | 53.63 | 53.87 | 53.48 | 53.73 | 6,170,388 | -0.03(-0.06%) |