Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.89 | 62.34 | 61.80 | 62.04 | 3,999,870 | -0.03(-0.05%) |
Jul 30, 2012 | 62.17 | 62.53 | 61.83 | 62.08 | 3,992,003 | -0.29(-0.47%) |
Jul 27, 2012 | 61.85 | 62.62 | 61.66 | 62.37 | 5,757,298 | +0.76(+1.24%) |
Jul 26, 2012 | 61.21 | 62.57 | 60.89 | 61.61 | 6,998,311 | +1.25(+2.07%) |
Jul 25, 2012 | 60.32 | 60.63 | 59.82 | 60.36 | 5,207,069 | +0.35(+0.58%) |
Jul 24, 2012 | 60.72 | 60.87 | 59.56 | 60.01 | 4,191,255 | -0.76(-1.25%) |
Jul 23, 2012 | 60.15 | 60.91 | 59.70 | 60.77 | 3,580,149 | -0.43(-0.70%) |
Jul 20, 2012 | 61.33 | 61.54 | 61.10 | 61.20 | 4,452,748 | -0.57(-0.92%) |
Jul 19, 2012 | 61.80 | 62.02 | 61.48 | 61.77 | 4,933,446 | -0.03(-0.04%) |
Jul 18, 2012 | 60.36 | 61.88 | 60.23 | 61.80 | 6,283,374 | +1.29(+2.12%) |
Jul 17, 2012 | 60.02 | 60.76 | 59.54 | 60.51 | 4,526,607 | +0.60(+1.00%) |
Jul 16, 2012 | 59.93 | 60.29 | 59.69 | 59.91 | 4,187,908 | +0.35(+0.58%) |
Jul 13, 2012 | 58.70 | 59.73 | 58.70 | 59.57 | 3,822,166 | +0.80(+1.37%) |
Jul 12, 2012 | 58.89 | 59.15 | 58.04 | 58.76 | 7,261,417 | -0.98(-1.64%) |
Jul 11, 2012 | 60.10 | 60.36 | 59.17 | 59.74 | 6,188,456 | -0.27(-0.45%) |
Jul 10, 2012 | 60.58 | 61.08 | 59.82 | 60.02 | 4,935,942 | -0.48(-0.80%) |
Jul 09, 2012 | 60.43 | 60.58 | 60.06 | 60.50 | 3,824,350 | -0.02(-0.03%) |
Jul 06, 2012 | 60.40 | 60.78 | 60.08 | 60.52 | 3,224,513 | -0.39(-0.65%) |
Jul 05, 2012 | 60.66 | 61.17 | 60.43 | 60.91 | 2,829,577 | -0.09(-0.14%) |
Jul 03, 2012 | 60.60 | 61.04 | 60.58 | 61.00 | 2,073,763 | +0.29(+0.47%) |
Jul 02, 2012 | 60.93 | 61.00 | 60.04 | 60.72 | 3,368,887 | -0.22(-0.36%) |
Jun 29, 2012 | 60.27 | 60.93 | 60.08 | 60.93 | 6,807,513 | +1.66(+2.80%) |
Jun 28, 2012 | 58.73 | 59.34 | 58.47 | 59.27 | 4,803,964 | +0.00(+0.00%) |
Jun 27, 2012 | 58.75 | 59.57 | 58.65 | 59.27 | 4,246,333 | +0.67(+1.14%) |
Jun 26, 2012 | 58.42 | 58.81 | 58.00 | 58.61 | 3,513,005 | +0.22(+0.38%) |
Jun 25, 2012 | 58.40 | 58.70 | 58.12 | 58.38 | 4,277,289 | -0.67(-1.13%) |
Jun 22, 2012 | 59.24 | 59.26 | 58.74 | 59.05 | 4,463,332 | +0.07(+0.12%) |
Jun 21, 2012 | 59.87 | 60.10 | 58.91 | 58.98 | 5,474,139 | -0.55(-0.93%) |
Jun 20, 2012 | 59.80 | 60.04 | 59.40 | 59.53 | 5,068,455 | -0.19(-0.32%) |
Jun 19, 2012 | 59.72 | 59.96 | 59.52 | 59.72 | 4,723,700 | +0.35(+0.58%) |
Jun 18, 2012 | 59.21 | 59.58 | 58.94 | 59.38 | 4,338,543 | -0.09(-0.15%) |
Jun 15, 2012 | 59.55 | 59.78 | 59.17 | 59.47 | 6,908,985 | +0.39(+0.67%) |
Jun 14, 2012 | 58.70 | 59.32 | 58.53 | 59.07 | 4,903,740 | +0.50(+0.85%) |
Jun 13, 2012 | 58.69 | 59.03 | 58.30 | 58.57 | 3,914,107 | -0.41(-0.69%) |
Jun 12, 2012 | 58.26 | 58.99 | 57.95 | 58.98 | 3,780,211 | +1.05(+1.82%) |
Jun 11, 2012 | 58.85 | 58.85 | 57.86 | 57.93 | 3,085,249 | -0.56(-0.95%) |
Jun 08, 2012 | 57.93 | 58.55 | 57.80 | 58.49 | 3,155,766 | +0.34(+0.58%) |
Jun 07, 2012 | 58.21 | 58.62 | 58.03 | 58.15 | 4,458,900 | +0.59(+1.03%) |
Jun 06, 2012 | 56.60 | 57.56 | 56.47 | 57.55 | 4,082,354 | +1.44(+2.57%) |
Jun 05, 2012 | 56.17 | 56.35 | 55.94 | 56.11 | 4,806,815 | -0.07(-0.13%) |
Jun 04, 2012 | 56.30 | 56.44 | 55.76 | 56.19 | 4,264,014 | -0.16(-0.28%) |
Jun 01, 2012 | 56.48 | 57.11 | 56.26 | 56.34 | 5,204,809 | -1.06(-1.85%) |
May 31, 2012 | 57.43 | 57.84 | 57.04 | 57.40 | 5,422,832 | -0.03(-0.05%) |
May 30, 2012 | 57.85 | 57.89 | 57.19 | 57.43 | 3,965,879 | -0.87(-1.49%) |
May 29, 2012 | 58.06 | 58.49 | 57.89 | 58.30 | 3,150,029 | +0.65(+1.12%) |
May 25, 2012 | 57.72 | 57.94 | 57.40 | 57.66 | 3,450,306 | -0.14(-0.24%) |
May 24, 2012 | 57.78 | 57.81 | 57.15 | 57.79 | 3,414,385 | +0.12(+0.21%) |
May 23, 2012 | 56.70 | 57.72 | 56.41 | 57.67 | 4,716,721 | +0.46(+0.80%) |
May 22, 2012 | 57.59 | 57.80 | 56.90 | 57.21 | 4,412,640 | -0.22(-0.39%) |
May 21, 2012 | 57.04 | 57.55 | 56.96 | 57.44 | 3,512,700 | +0.65(+1.14%) |
May 18, 2012 | 57.66 | 57.66 | 56.63 | 56.79 | 5,297,823 | -0.56(-0.98%) |
May 17, 2012 | 58.19 | 58.24 | 57.30 | 57.36 | 4,083,672 | -0.69(-1.18%) |
May 16, 2012 | 58.42 | 58.67 | 57.98 | 58.04 | 4,073,942 | +0.11(+0.19%) |
May 15, 2012 | 58.05 | 58.39 | 57.75 | 57.94 | 3,866,297 | -0.03(-0.06%) |
May 14, 2012 | 57.72 | 58.46 | 57.57 | 57.97 | 3,896,791 | -0.61(-1.04%) |
May 11, 2012 | 58.40 | 59.08 | 58.25 | 58.58 | 3,852,194 | -0.27(-0.46%) |
May 10, 2012 | 58.85 | 59.23 | 58.68 | 58.85 | 4,187,921 | -0.09(-0.16%) |
May 09, 2012 | 58.51 | 59.32 | 58.07 | 58.94 | 4,727,972 | -0.20(-0.33%) |
May 08, 2012 | 58.84 | 59.35 | 58.29 | 59.14 | 4,013,254 | -0.30(-0.51%) |
May 07, 2012 | 59.23 | 59.85 | 59.23 | 59.44 | 4,076,775 | -0.45(-0.74%) |
May 04, 2012 | 60.22 | 60.27 | 59.64 | 59.89 | 4,180,967 | -0.49(-0.81%) |
May 03, 2012 | 60.45 | 60.68 | 60.18 | 60.37 | 3,469,872 | -0.09(-0.15%) |
May 02, 2012 | 60.22 | 60.51 | 60.04 | 60.46 | 3,109,565 | -0.05(-0.09%) |