Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.56 | 60.78 | 60.17 | 60.17 | 6,229,033 | -0.63(-1.03%) |
Jul 30, 2012 | 60.59 | 61.48 | 60.49 | 60.80 | 7,986,158 | -0.34(-0.55%) |
Jul 27, 2012 | 58.65 | 61.18 | 58.63 | 61.13 | 16,967,354 | +3.37(+5.83%) |
Jul 26, 2012 | 57.55 | 58.28 | 57.19 | 57.77 | 8,035,462 | +0.97(+1.71%) |
Jul 25, 2012 | 56.67 | 57.35 | 55.80 | 56.79 | 6,745,026 | +1.15(+2.08%) |
Jul 24, 2012 | 56.76 | 56.76 | 55.50 | 55.64 | 5,714,262 | -0.84(-1.49%) |
Jul 23, 2012 | 56.00 | 56.60 | 55.15 | 56.48 | 6,527,609 | -0.17(-0.31%) |
Jul 20, 2012 | 58.00 | 58.00 | 56.50 | 56.65 | 9,296,416 | -1.36(-2.34%) |
Jul 19, 2012 | 57.84 | 58.46 | 57.46 | 58.01 | 6,719,149 | +0.01(+0.02%) |
Jul 18, 2012 | 57.25 | 58.21 | 56.95 | 58.00 | 6,297,403 | +0.63(+1.09%) |
Jul 17, 2012 | 56.54 | 57.48 | 56.54 | 57.38 | 6,271,259 | +1.09(+1.93%) |
Jul 16, 2012 | 55.77 | 56.62 | 55.74 | 56.29 | 4,359,435 | +0.22(+0.40%) |
Jul 13, 2012 | 55.19 | 56.09 | 55.18 | 56.06 | 4,440,545 | +0.84(+1.52%) |
Jul 12, 2012 | 54.69 | 55.54 | 54.24 | 55.23 | 6,613,369 | -0.20(-0.37%) |
Jul 11, 2012 | 54.48 | 55.49 | 54.34 | 55.43 | 9,727,146 | +0.85(+1.55%) |
Jul 10, 2012 | 54.53 | 55.00 | 54.44 | 54.59 | 8,093,673 | +0.09(+0.17%) |
Jul 09, 2012 | 53.97 | 54.50 | 53.75 | 54.49 | 4,562,612 | +0.69(+1.29%) |
Jul 06, 2012 | 54.10 | 54.36 | 53.72 | 53.80 | 4,259,647 | -0.35(-0.65%) |
Jul 05, 2012 | 53.95 | 54.55 | 53.62 | 54.15 | 4,435,077 | -0.60(-1.10%) |
Jul 03, 2012 | 53.94 | 54.76 | 53.85 | 54.75 | 4,188,032 | +0.58(+1.08%) |
Jul 02, 2012 | 53.20 | 54.18 | 53.14 | 54.17 | 6,521,664 | +1.06(+1.99%) |
Jun 29, 2012 | 52.98 | 53.21 | 52.53 | 53.11 | 6,751,884 | +1.09(+2.09%) |
Jun 28, 2012 | 52.54 | 52.68 | 51.63 | 52.03 | 6,143,819 | -0.69(-1.31%) |
Jun 27, 2012 | 52.33 | 52.84 | 52.33 | 52.72 | 4,794,083 | +0.66(+1.27%) |
Jun 26, 2012 | 52.04 | 52.70 | 51.95 | 52.06 | 5,052,852 | +0.05(+0.10%) |
Jun 25, 2012 | 52.36 | 52.59 | 51.98 | 52.00 | 5,314,960 | -0.78(-1.48%) |
Jun 22, 2012 | 52.16 | 52.82 | 51.93 | 52.79 | 25,899,258 | +0.59(+1.13%) |
Jun 21, 2012 | 53.22 | 53.54 | 52.14 | 52.20 | 8,323,032 | -0.83(-1.57%) |
Jun 20, 2012 | 53.19 | 53.73 | 52.84 | 53.03 | 5,675,376 | -0.17(-0.32%) |
Jun 19, 2012 | 52.47 | 53.38 | 52.32 | 53.19 | 6,255,805 | +0.73(+1.39%) |
Jun 18, 2012 | 51.90 | 52.55 | 51.78 | 52.47 | 5,512,175 | +0.53(+1.02%) |
Jun 15, 2012 | 51.55 | 52.01 | 51.37 | 51.93 | 11,573,291 | +0.63(+1.24%) |
Jun 14, 2012 | 50.18 | 51.48 | 50.04 | 51.30 | 6,022,424 | +1.17(+2.32%) |
Jun 13, 2012 | 50.07 | 50.49 | 49.91 | 50.13 | 5,417,186 | +0.15(+0.29%) |
Jun 12, 2012 | 49.44 | 50.04 | 49.27 | 49.99 | 5,394,021 | +0.60(+1.22%) |
Jun 11, 2012 | 50.30 | 50.39 | 49.35 | 49.38 | 6,688,295 | -0.79(-1.57%) |
Jun 08, 2012 | 50.00 | 50.70 | 49.95 | 50.17 | 6,261,009 | -0.17(-0.33%) |
Jun 07, 2012 | 51.34 | 51.63 | 50.33 | 50.34 | 6,118,216 | -0.64(-1.26%) |
Jun 06, 2012 | 50.13 | 51.05 | 49.98 | 50.98 | 4,959,407 | +1.12(+2.24%) |
Jun 05, 2012 | 49.84 | 49.99 | 49.39 | 49.86 | 4,390,770 | -0.19(-0.37%) |
Jun 04, 2012 | 49.37 | 50.21 | 49.37 | 50.05 | 6,323,500 | +0.69(+1.40%) |
Jun 01, 2012 | 50.27 | 50.67 | 49.25 | 49.35 | 5,734,453 | -1.29(-2.55%) |
May 31, 2012 | 50.64 | 50.99 | 50.27 | 50.64 | 8,057,876 | -0.05(-0.10%) |
May 30, 2012 | 50.21 | 51.02 | 50.15 | 50.70 | 4,853,258 | +0.23(+0.45%) |
May 29, 2012 | 50.46 | 50.54 | 50.08 | 50.47 | 5,699,288 | +0.17(+0.33%) |
May 25, 2012 | 50.36 | 50.41 | 50.12 | 50.30 | 4,062,772 | -0.04(-0.07%) |
May 24, 2012 | 49.92 | 50.37 | 49.76 | 50.34 | 4,477,631 | +0.52(+1.05%) |
May 23, 2012 | 50.13 | 50.42 | 49.53 | 49.81 | 6,257,781 | -0.39(-0.77%) |
May 22, 2012 | 50.49 | 50.79 | 50.15 | 50.20 | 7,453,976 | -0.30(-0.59%) |
May 21, 2012 | 50.35 | 50.64 | 50.30 | 50.50 | 5,832,506 | +0.12(+0.25%) |
May 18, 2012 | 51.50 | 51.50 | 49.92 | 50.37 | 7,962,333 | -1.01(-1.97%) |
May 17, 2012 | 51.77 | 51.85 | 51.35 | 51.39 | 7,665,463 | -0.32(-0.62%) |
May 16, 2012 | 51.72 | 51.85 | 51.37 | 51.71 | 4,682,207 | +0.22(+0.42%) |
May 15, 2012 | 51.01 | 51.55 | 50.99 | 51.49 | 5,188,677 | +0.35(+0.68%) |
May 14, 2012 | 50.96 | 51.51 | 50.69 | 51.14 | 5,583,735 | -0.16(-0.31%) |
May 11, 2012 | 50.84 | 51.55 | 50.68 | 51.30 | 6,439,049 | +0.50(+0.98%) |
May 10, 2012 | 50.77 | 50.90 | 50.51 | 50.80 | 4,817,432 | +0.34(+0.68%) |
May 09, 2012 | 50.92 | 51.14 | 50.42 | 50.46 | 5,521,196 | -0.78(-1.53%) |
May 08, 2012 | 50.26 | 51.30 | 50.19 | 51.24 | 6,985,904 | +0.79(+1.57%) |
May 07, 2012 | 50.25 | 50.73 | 50.21 | 50.45 | 5,773,453 | -0.12(-0.23%) |
May 04, 2012 | 51.08 | 51.15 | 50.57 | 50.57 | 5,814,919 | -0.83(-1.61%) |
May 03, 2012 | 51.46 | 51.58 | 51.10 | 51.39 | 4,267,426 | -0.19(-0.37%) |
May 02, 2012 | 50.96 | 51.64 | 50.83 | 51.58 | 4,924,578 | +0.35(+0.68%) |