Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.17 | 60.39 | 59.78 | 59.78 | 6,269,652 | -0.62(-1.03%) |
Jul 30, 2012 | 60.20 | 61.08 | 60.10 | 60.41 | 8,038,236 | -0.33(-0.55%) |
Jul 27, 2012 | 58.27 | 60.78 | 58.25 | 60.74 | 17,078,000 | +3.35(+5.83%) |
Jul 26, 2012 | 57.18 | 57.90 | 56.82 | 57.39 | 8,087,861 | +0.97(+1.71%) |
Jul 25, 2012 | 56.30 | 56.98 | 55.44 | 56.42 | 6,789,011 | +1.15(+2.08%) |
Jul 24, 2012 | 56.39 | 56.39 | 55.14 | 55.28 | 5,751,525 | -0.84(-1.49%) |
Jul 23, 2012 | 55.64 | 56.24 | 54.79 | 56.11 | 6,570,176 | -0.17(-0.31%) |
Jul 20, 2012 | 57.63 | 57.63 | 56.14 | 56.29 | 9,357,038 | -1.35(-2.34%) |
Jul 19, 2012 | 57.47 | 58.08 | 57.09 | 57.64 | 6,762,965 | +0.01(+0.02%) |
Jul 18, 2012 | 56.88 | 57.83 | 56.58 | 57.63 | 6,338,469 | +0.62(+1.09%) |
Jul 17, 2012 | 56.18 | 57.10 | 56.18 | 57.00 | 6,312,154 | +1.08(+1.93%) |
Jul 16, 2012 | 55.41 | 56.26 | 55.38 | 55.92 | 4,387,863 | +0.22(+0.40%) |
Jul 13, 2012 | 54.83 | 55.73 | 54.82 | 55.70 | 4,469,502 | +0.83(+1.52%) |
Jul 12, 2012 | 54.34 | 55.18 | 53.88 | 54.87 | 6,656,495 | -0.20(-0.37%) |
Jul 11, 2012 | 54.12 | 55.13 | 53.99 | 55.07 | 9,790,577 | +0.84(+1.55%) |
Jul 10, 2012 | 54.17 | 54.64 | 54.09 | 54.23 | 8,146,452 | +0.09(+0.17%) |
Jul 09, 2012 | 53.62 | 54.14 | 53.40 | 54.14 | 4,592,365 | +0.69(+1.29%) |
Jul 06, 2012 | 53.75 | 54.01 | 53.37 | 53.45 | 4,287,424 | -0.35(-0.65%) |
Jul 05, 2012 | 53.60 | 54.20 | 53.28 | 53.80 | 4,463,998 | -0.60(-1.10%) |
Jul 03, 2012 | 53.59 | 54.41 | 53.50 | 54.40 | 4,215,343 | +0.58(+1.08%) |
Jul 02, 2012 | 52.86 | 53.83 | 52.80 | 53.82 | 6,564,192 | +1.05(+1.99%) |
Jun 29, 2012 | 52.64 | 52.86 | 52.19 | 52.77 | 6,795,914 | +1.08(+2.09%) |
Jun 28, 2012 | 52.20 | 52.34 | 51.30 | 51.69 | 6,183,883 | -0.69(-1.31%) |
Jun 27, 2012 | 52.00 | 52.50 | 51.99 | 52.38 | 4,825,346 | +0.66(+1.27%) |
Jun 26, 2012 | 51.70 | 52.36 | 51.61 | 51.72 | 5,085,802 | +0.05(+0.11%) |
Jun 25, 2012 | 52.02 | 52.25 | 51.65 | 51.67 | 5,349,619 | -0.78(-1.48%) |
Jun 22, 2012 | 51.82 | 52.48 | 51.60 | 52.44 | 26,068,148 | +0.59(+1.13%) |
Jun 21, 2012 | 52.88 | 53.20 | 51.80 | 51.86 | 8,377,306 | -0.83(-1.57%) |
Jun 20, 2012 | 52.85 | 53.38 | 52.49 | 52.68 | 5,712,385 | -0.17(-0.31%) |
Jun 19, 2012 | 52.13 | 53.04 | 51.98 | 52.85 | 6,296,599 | +0.72(+1.39%) |
Jun 18, 2012 | 51.56 | 52.21 | 51.45 | 52.13 | 5,548,120 | +0.53(+1.02%) |
Jun 15, 2012 | 51.22 | 51.67 | 51.04 | 51.60 | 11,648,760 | +0.63(+1.24%) |
Jun 14, 2012 | 49.85 | 51.15 | 49.72 | 50.97 | 6,061,696 | +1.16(+2.33%) |
Jun 13, 2012 | 49.74 | 50.16 | 49.59 | 49.81 | 5,452,511 | +0.14(+0.29%) |
Jun 12, 2012 | 49.12 | 49.72 | 48.96 | 49.66 | 5,429,196 | +0.60(+1.22%) |
Jun 11, 2012 | 49.98 | 50.06 | 49.03 | 49.06 | 6,731,909 | -0.78(-1.57%) |
Jun 08, 2012 | 49.67 | 50.37 | 49.63 | 49.85 | 6,301,837 | -0.17(-0.33%) |
Jun 07, 2012 | 51.01 | 51.29 | 50.01 | 50.01 | 6,158,113 | -0.64(-1.26%) |
Jun 06, 2012 | 49.81 | 50.72 | 49.66 | 50.65 | 4,991,748 | +1.11(+2.24%) |
Jun 05, 2012 | 49.51 | 49.66 | 49.07 | 49.54 | 4,419,402 | -0.18(-0.37%) |
Jun 04, 2012 | 49.05 | 49.89 | 49.05 | 49.72 | 6,364,736 | +0.69(+1.40%) |
Jun 01, 2012 | 49.95 | 50.34 | 48.93 | 49.03 | 5,771,848 | -1.28(-2.55%) |
May 31, 2012 | 50.32 | 50.66 | 49.94 | 50.32 | 8,110,421 | -0.05(-0.10%) |
May 30, 2012 | 49.89 | 50.69 | 49.82 | 50.37 | 4,884,906 | +0.22(+0.45%) |
May 29, 2012 | 50.14 | 50.21 | 49.76 | 50.14 | 5,736,453 | +0.17(+0.33%) |
May 25, 2012 | 50.04 | 50.08 | 49.80 | 49.98 | 4,089,266 | -0.04(-0.07%) |
May 24, 2012 | 49.60 | 50.04 | 49.44 | 50.01 | 4,506,830 | +0.52(+1.05%) |
May 23, 2012 | 49.81 | 50.09 | 49.21 | 49.49 | 6,298,588 | -0.38(-0.77%) |
May 22, 2012 | 50.16 | 50.46 | 49.82 | 49.87 | 7,502,583 | -0.30(-0.59%) |
May 21, 2012 | 50.02 | 50.31 | 49.98 | 50.17 | 5,870,540 | +0.12(+0.25%) |
May 18, 2012 | 51.17 | 51.17 | 49.60 | 50.05 | 8,014,256 | -1.01(-1.97%) |
May 17, 2012 | 51.44 | 51.52 | 51.02 | 51.05 | 7,715,450 | -0.32(-0.62%) |
May 16, 2012 | 51.39 | 51.52 | 51.04 | 51.37 | 4,712,740 | +0.22(+0.42%) |
May 15, 2012 | 50.68 | 51.22 | 50.66 | 51.16 | 5,222,512 | +0.35(+0.68%) |
May 14, 2012 | 50.63 | 51.18 | 50.36 | 50.81 | 5,620,146 | -0.16(-0.31%) |
May 11, 2012 | 50.51 | 51.22 | 50.35 | 50.97 | 6,481,039 | +0.50(+0.98%) |
May 10, 2012 | 50.44 | 50.58 | 50.18 | 50.47 | 4,848,847 | +0.34(+0.68%) |
May 09, 2012 | 50.59 | 50.81 | 50.10 | 50.13 | 5,557,200 | -0.78(-1.53%) |
May 08, 2012 | 49.93 | 50.97 | 49.87 | 50.91 | 7,031,459 | +0.78(+1.57%) |
May 07, 2012 | 49.92 | 50.41 | 49.88 | 50.12 | 5,811,102 | -0.12(-0.23%) |
May 04, 2012 | 50.74 | 50.82 | 50.24 | 50.24 | 5,852,839 | -0.82(-1.61%) |
May 03, 2012 | 51.13 | 51.24 | 50.77 | 51.06 | 4,295,255 | -0.19(-0.37%) |
May 02, 2012 | 50.63 | 51.31 | 50.50 | 51.25 | 4,956,691 | +0.35(+0.68%) |