Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 59.55 | 59.55 | 59.16 | 59.49 | 46,557 | +0.15(+0.25%) |
Jul 30, 2012 | 59.04 | 59.35 | 59.01 | 59.34 | 65,425 | +0.21(+0.36%) |
Jul 27, 2012 | 59.45 | 59.48 | 58.56 | 59.13 | 204,647 | -0.68(-1.14%) |
Jul 26, 2012 | 59.89 | 59.98 | 59.78 | 59.81 | 78,891 | -0.15(-0.25%) |
Jul 25, 2012 | 59.82 | 60.06 | 59.78 | 59.96 | 89,468 | +0.08(+0.13%) |
Jul 24, 2012 | 59.36 | 59.95 | 59.26 | 59.88 | 141,776 | +0.35(+0.59%) |
Jul 23, 2012 | 59.74 | 59.80 | 59.49 | 59.53 | 82,509 | +0.01(+0.01%) |
Jul 20, 2012 | 59.38 | 59.58 | 59.29 | 59.53 | 147,202 | +0.43(+0.72%) |
Jul 19, 2012 | 59.12 | 59.25 | 58.99 | 59.10 | 53,901 | +0.06(+0.10%) |
Jul 18, 2012 | 59.13 | 59.13 | 58.86 | 59.04 | 47,717 | +0.28(+0.47%) |
Jul 17, 2012 | 58.90 | 59.01 | 58.64 | 58.76 | 43,089 | -0.17(-0.29%) |
Jul 16, 2012 | 59.09 | 59.19 | 58.82 | 58.93 | 251,176 | +0.17(+0.30%) |
Jul 13, 2012 | 58.73 | 58.75 | 58.54 | 58.75 | 173,376 | -0.04(-0.07%) |
Jul 12, 2012 | 58.62 | 58.83 | 58.54 | 58.80 | 54,416 | +0.42(+0.72%) |
Jul 11, 2012 | 58.47 | 58.66 | 58.33 | 58.38 | 119,856 | -0.05(-0.08%) |
Jul 10, 2012 | 58.08 | 58.45 | 58.08 | 58.42 | 78,189 | +0.20(+0.34%) |
Jul 09, 2012 | 57.98 | 58.28 | 57.91 | 58.22 | 153,996 | +0.40(+0.69%) |
Jul 06, 2012 | 57.57 | 57.94 | 57.57 | 57.83 | 127,395 | +0.38(+0.66%) |
Jul 05, 2012 | 57.24 | 57.56 | 57.19 | 57.45 | 75,008 | +0.14(+0.25%) |
Jul 03, 2012 | 57.47 | 57.51 | 57.27 | 57.30 | 49,212 | -0.26(-0.45%) |
Jul 02, 2012 | 57.21 | 57.87 | 57.17 | 57.56 | 96,315 | +0.53(+0.93%) |
Jun 29, 2012 | 56.87 | 57.15 | 56.76 | 57.03 | 74,408 | -0.47(-0.82%) |
Jun 28, 2012 | 57.56 | 57.69 | 57.46 | 57.50 | 45,748 | +0.11(+0.19%) |
Jun 27, 2012 | 57.22 | 57.44 | 57.20 | 57.40 | 38,634 | +0.16(+0.27%) |
Jun 26, 2012 | 57.07 | 57.40 | 57.06 | 57.24 | 70,830 | -0.14(-0.25%) |
Jun 25, 2012 | 57.26 | 57.53 | 57.26 | 57.38 | 67,620 | +0.47(+0.82%) |
Jun 22, 2012 | 57.16 | 57.30 | 56.81 | 56.92 | 90,389 | -0.47(-0.83%) |
Jun 21, 2012 | 57.11 | 57.58 | 57.11 | 57.39 | 190,755 | +0.32(+0.56%) |
Jun 20, 2012 | 56.64 | 57.37 | 56.48 | 57.07 | 72,899 | +0.17(+0.30%) |
Jun 19, 2012 | 57.05 | 57.13 | 56.78 | 56.90 | 60,762 | -0.35(-0.61%) |
Jun 18, 2012 | 57.25 | 57.34 | 57.06 | 57.25 | 70,492 | +0.14(+0.25%) |
Jun 15, 2012 | 57.19 | 57.19 | 57.00 | 57.10 | 29,472 | +0.24(+0.42%) |
Jun 14, 2012 | 56.89 | 56.94 | 56.65 | 56.86 | 67,210 | -0.04(-0.06%) |
Jun 13, 2012 | 56.53 | 56.98 | 56.44 | 56.90 | 73,270 | +0.49(+0.86%) |
Jun 12, 2012 | 56.59 | 56.74 | 56.38 | 56.41 | 73,991 | -0.54(-0.95%) |
Jun 11, 2012 | 56.49 | 57.05 | 56.49 | 56.95 | 73,019 | +0.26(+0.46%) |
Jun 08, 2012 | 57.18 | 57.28 | 56.53 | 56.69 | 89,893 | +0.05(+0.08%) |
Jun 07, 2012 | 56.48 | 56.71 | 56.31 | 56.65 | 112,003 | +0.11(+0.20%) |
Jun 06, 2012 | 57.17 | 57.17 | 56.49 | 56.53 | 151,882 | -0.68(-1.19%) |
Jun 05, 2012 | 57.47 | 57.49 | 57.18 | 57.21 | 144,139 | -0.53(-0.93%) |
Jun 04, 2012 | 57.65 | 57.88 | 57.41 | 57.74 | 210,960 | -0.35(-0.61%) |
Jun 01, 2012 | 57.62 | 58.25 | 57.53 | 58.10 | 379,058 | +0.82(+1.44%) |
May 31, 2012 | 57.05 | 57.59 | 56.97 | 57.28 | 125,873 | +0.49(+0.86%) |
May 30, 2012 | 56.65 | 56.87 | 56.64 | 56.78 | 78,011 | +0.79(+1.41%) |
May 29, 2012 | 56.14 | 56.25 | 55.99 | 55.99 | 128,997 | -0.18(-0.32%) |
May 25, 2012 | 56.06 | 56.17 | 55.95 | 56.17 | 38,716 | +0.25(+0.44%) |
May 24, 2012 | 56.03 | 56.03 | 55.81 | 55.93 | 25,354 | -0.11(-0.19%) |
May 23, 2012 | 56.20 | 56.41 | 56.04 | 56.04 | 97,439 | +0.20(+0.35%) |
May 22, 2012 | 55.87 | 55.91 | 55.66 | 55.84 | 183,116 | -0.45(-0.81%) |
May 21, 2012 | 56.28 | 56.47 | 56.13 | 56.29 | 81,216 | -0.03(-0.06%) |
May 18, 2012 | 56.17 | 56.65 | 55.99 | 56.33 | 76,057 | -0.21(-0.37%) |
May 17, 2012 | 55.93 | 56.53 | 55.92 | 56.53 | 200,187 | +0.40(+0.70%) |
May 16, 2012 | 55.65 | 56.20 | 55.59 | 56.14 | 179,262 | +0.10(+0.18%) |
May 15, 2012 | 55.89 | 56.08 | 55.81 | 56.04 | 322,148 | +0.26(+0.46%) |
May 14, 2012 | 55.76 | 55.89 | 55.59 | 55.78 | 202,604 | +0.41(+0.74%) |
May 11, 2012 | 55.28 | 55.38 | 55.13 | 55.37 | 44,205 | +0.27(+0.49%) |
May 10, 2012 | 54.91 | 55.11 | 54.74 | 55.10 | 75,390 | -0.06(-0.11%) |
May 09, 2012 | 55.41 | 55.43 | 55.01 | 55.16 | 85,591 | -0.01(-0.01%) |
May 08, 2012 | 55.12 | 55.35 | 55.12 | 55.17 | 98,780 | +0.11(+0.20%) |
May 07, 2012 | 55.11 | 55.14 | 55.01 | 55.06 | 58,710 | +0.11(+0.20%) |
May 04, 2012 | 54.78 | 54.99 | 54.77 | 54.95 | 47,071 | +0.30(+0.55%) |
May 03, 2012 | 54.54 | 54.71 | 54.50 | 54.65 | 35,391 | -0.00(-0.01%) |
May 02, 2012 | 54.67 | 54.73 | 54.55 | 54.66 | 39,420 | +0.13(+0.25%) |