Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 56.37 | 56.63 | 55.51 | 55.66 | 4,674,656 | -0.96(-1.70%) |
Jul 30, 2012 | 56.68 | 56.90 | 56.21 | 56.63 | 3,536,976 | +0.03(+0.05%) |
Jul 27, 2012 | 55.32 | 56.76 | 55.13 | 56.60 | 3,523,024 | +1.56(+2.83%) |
Jul 26, 2012 | 54.95 | 55.19 | 54.26 | 55.04 | 4,081,398 | +1.03(+1.90%) |
Jul 25, 2012 | 53.94 | 54.24 | 53.29 | 54.02 | 4,010,959 | +0.58(+1.09%) |
Jul 24, 2012 | 54.37 | 54.66 | 52.71 | 53.43 | 3,636,381 | -0.81(-1.49%) |
Jul 23, 2012 | 53.56 | 54.47 | 53.47 | 54.24 | 5,077,671 | -0.75(-1.36%) |
Jul 20, 2012 | 55.30 | 55.63 | 54.79 | 54.99 | 5,895,800 | -1.19(-2.12%) |
Jul 19, 2012 | 55.50 | 56.59 | 55.39 | 56.18 | 5,032,781 | +1.02(+1.85%) |
Jul 18, 2012 | 55.06 | 55.65 | 54.84 | 55.16 | 3,995,973 | -0.16(-0.29%) |
Jul 17, 2012 | 54.00 | 55.45 | 53.40 | 55.32 | 5,343,035 | +1.65(+3.07%) |
Jul 16, 2012 | 53.54 | 53.71 | 52.71 | 53.67 | 6,352,173 | -0.14(-0.25%) |
Jul 13, 2012 | 53.54 | 54.03 | 53.22 | 53.81 | 3,594,621 | +0.55(+1.04%) |
Jul 12, 2012 | 53.52 | 53.64 | 52.66 | 53.25 | 6,175,394 | -0.95(-1.76%) |
Jul 11, 2012 | 54.13 | 54.98 | 53.96 | 54.21 | 4,528,468 | +0.33(+0.62%) |
Jul 10, 2012 | 55.42 | 55.57 | 53.54 | 53.87 | 4,370,523 | -1.11(-2.03%) |
Jul 09, 2012 | 55.02 | 55.39 | 54.29 | 54.99 | 3,218,552 | -0.08(-0.14%) |
Jul 06, 2012 | 55.77 | 55.77 | 54.53 | 55.06 | 4,504,664 | -1.52(-2.69%) |
Jul 05, 2012 | 57.78 | 57.90 | 56.51 | 56.58 | 4,666,541 | -1.48(-2.55%) |
Jul 03, 2012 | 56.54 | 58.07 | 56.45 | 58.06 | 3,968,858 | +1.87(+3.32%) |
Jul 02, 2012 | 56.34 | 57.12 | 55.51 | 56.20 | 4,029,046 | -0.39(-0.68%) |
Jun 29, 2012 | 56.42 | 56.61 | 55.59 | 56.58 | 6,354,385 | +1.71(+3.12%) |
Jun 28, 2012 | 54.16 | 55.02 | 53.76 | 54.87 | 4,820,538 | +0.15(+0.28%) |
Jun 27, 2012 | 53.40 | 54.90 | 53.40 | 54.72 | 4,948,523 | +1.66(+3.13%) |
Jun 26, 2012 | 52.60 | 53.73 | 52.02 | 53.05 | 4,752,067 | +0.58(+1.10%) |
Jun 25, 2012 | 51.92 | 52.66 | 51.57 | 52.48 | 5,130,307 | -0.48(-0.90%) |
Jun 22, 2012 | 52.66 | 53.22 | 51.93 | 52.95 | 8,807,706 | +0.59(+1.13%) |
Jun 21, 2012 | 54.39 | 54.39 | 52.22 | 52.36 | 6,572,776 | -1.89(-3.49%) |
Jun 20, 2012 | 55.08 | 55.24 | 53.78 | 54.25 | 5,176,771 | -0.77(-1.40%) |
Jun 19, 2012 | 55.25 | 55.63 | 54.75 | 55.02 | 5,775,858 | +0.06(+0.12%) |
Jun 18, 2012 | 56.07 | 56.09 | 54.72 | 54.96 | 6,079,776 | -1.56(-2.77%) |
Jun 15, 2012 | 55.77 | 56.56 | 55.09 | 56.52 | 10,237,480 | +1.15(+2.08%) |
Jun 14, 2012 | 53.58 | 55.96 | 53.54 | 55.37 | 9,716,886 | +1.96(+3.66%) |
Jun 13, 2012 | 53.35 | 54.14 | 53.00 | 53.42 | 3,945,590 | -0.19(-0.36%) |
Jun 12, 2012 | 53.04 | 53.80 | 52.73 | 53.61 | 3,926,087 | +0.93(+1.76%) |
Jun 11, 2012 | 54.22 | 54.57 | 52.63 | 52.68 | 3,548,388 | -0.73(-1.37%) |
Jun 08, 2012 | 53.20 | 53.47 | 52.48 | 53.42 | 4,879,501 | -0.33(-0.61%) |
Jun 07, 2012 | 54.63 | 55.02 | 53.62 | 53.74 | 5,419,937 | -0.07(-0.13%) |
Jun 06, 2012 | 52.86 | 53.82 | 52.80 | 53.81 | 5,009,051 | +1.57(+3.01%) |
Jun 05, 2012 | 51.02 | 52.43 | 50.80 | 52.24 | 4,230,589 | +1.02(+2.00%) |
Jun 04, 2012 | 50.95 | 51.58 | 50.17 | 51.22 | 5,078,685 | +0.12(+0.24%) |
Jun 01, 2012 | 50.60 | 52.11 | 50.44 | 51.10 | 6,582,999 | -1.29(-2.47%) |
May 31, 2012 | 52.43 | 52.90 | 51.12 | 52.39 | 5,489,102 | -0.10(-0.20%) |
May 30, 2012 | 53.27 | 53.43 | 51.94 | 52.49 | 4,310,318 | -1.61(-2.97%) |
May 29, 2012 | 53.67 | 54.47 | 53.32 | 54.10 | 4,632,404 | +1.07(+2.01%) |
May 25, 2012 | 52.91 | 53.43 | 52.91 | 53.04 | 3,114,521 | +0.19(+0.35%) |
May 24, 2012 | 53.83 | 53.87 | 52.33 | 52.85 | 4,688,699 | -0.52(-0.97%) |
May 23, 2012 | 52.64 | 53.36 | 51.75 | 53.36 | 6,592,023 | +0.17(+0.31%) |
May 22, 2012 | 53.38 | 54.28 | 52.80 | 53.20 | 5,574,092 | -0.06(-0.11%) |
May 21, 2012 | 52.02 | 53.29 | 51.66 | 53.25 | 3,920,891 | +1.42(+2.73%) |
May 18, 2012 | 52.87 | 53.19 | 51.59 | 51.84 | 5,476,669 | -0.74(-1.41%) |
May 17, 2012 | 52.98 | 53.82 | 52.55 | 52.58 | 5,408,421 | -0.29(-0.55%) |
May 16, 2012 | 52.79 | 54.75 | 52.79 | 52.87 | 5,844,604 | -0.25(-0.47%) |
May 15, 2012 | 54.73 | 54.95 | 53.03 | 53.12 | 5,520,948 | -1.64(-2.99%) |
May 14, 2012 | 55.56 | 55.64 | 54.65 | 54.75 | 6,277,065 | -1.42(-2.53%) |
May 11, 2012 | 55.93 | 57.25 | 55.78 | 56.18 | 3,508,421 | -0.39(-0.69%) |
May 10, 2012 | 56.95 | 57.57 | 56.29 | 56.57 | 4,901,185 | +0.45(+0.80%) |
May 09, 2012 | 55.42 | 56.59 | 54.88 | 56.12 | 5,660,179 | -0.26(-0.47%) |
May 08, 2012 | 56.13 | 56.47 | 54.88 | 56.38 | 6,829,483 | -0.17(-0.30%) |
May 07, 2012 | 57.40 | 57.52 | 55.96 | 56.55 | 6,341,623 | -0.79(-1.37%) |
May 04, 2012 | 58.41 | 58.47 | 57.20 | 57.34 | 6,855,033 | -1.87(-3.15%) |
May 03, 2012 | 60.32 | 60.54 | 58.88 | 59.20 | 7,324,666 | -2.30(-3.75%) |
May 02, 2012 | 62.37 | 62.59 | 61.35 | 61.51 | 4,586,954 | -1.44(-2.28%) |