Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.56 | 58.68 | 58.44 | 58.56 | 3,239,112 | +0.07(+0.13%) |
Jul 30, 2012 | 58.44 | 58.51 | 58.37 | 58.49 | 4,114,940 | +0.01(+0.03%) |
Jul 27, 2012 | 58.29 | 58.49 | 58.24 | 58.47 | 4,776,802 | +0.25(+0.43%) |
Jul 26, 2012 | 58.02 | 58.29 | 58.00 | 58.22 | 3,583,919 | +0.47(+0.81%) |
Jul 25, 2012 | 58.02 | 58.03 | 57.74 | 57.75 | 3,845,922 | -0.10(-0.18%) |
Jul 24, 2012 | 58.16 | 58.18 | 57.81 | 57.85 | 3,833,660 | -0.37(-0.63%) |
Jul 23, 2012 | 57.91 | 58.24 | 57.75 | 58.22 | 6,268,301 | +0.06(+0.10%) |
Jul 20, 2012 | 58.35 | 58.38 | 58.10 | 58.16 | 1,929,460 | -0.35(-0.59%) |
Jul 19, 2012 | 58.40 | 58.63 | 58.35 | 58.51 | 4,813,433 | +0.10(+0.16%) |
Jul 18, 2012 | 58.13 | 58.41 | 58.09 | 58.41 | 4,803,082 | +0.29(+0.51%) |
Jul 17, 2012 | 57.99 | 58.13 | 57.81 | 58.12 | 2,182,050 | +0.28(+0.48%) |
Jul 16, 2012 | 57.72 | 58.00 | 57.72 | 57.84 | 1,449,653 | -0.15(-0.25%) |
Jul 13, 2012 | 57.87 | 58.02 | 57.81 | 57.99 | 2,558,616 | +0.22(+0.38%) |
Jul 12, 2012 | 57.94 | 57.96 | 57.60 | 57.77 | 2,731,687 | -0.22(-0.38%) |
Jul 11, 2012 | 57.90 | 58.02 | 57.77 | 57.99 | 1,892,581 | +0.26(+0.46%) |
Jul 10, 2012 | 58.02 | 58.09 | 57.71 | 57.72 | 2,881,072 | -0.21(-0.35%) |
Jul 09, 2012 | 57.84 | 58.00 | 57.74 | 57.93 | 1,376,395 | +0.06(+0.10%) |
Jul 06, 2012 | 57.84 | 57.94 | 57.69 | 57.87 | 1,392,087 | -0.04(-0.08%) |
Jul 05, 2012 | 57.87 | 58.05 | 57.66 | 57.91 | 2,401,115 | -0.06(-0.10%) |
Jul 03, 2012 | 57.78 | 58.00 | 57.68 | 57.97 | 1,205,936 | +0.26(+0.46%) |
Jul 02, 2012 | 57.68 | 57.72 | 57.38 | 57.71 | 7,123,521 | +0.11(+0.19%) |
Jun 29, 2012 | 57.54 | 57.64 | 57.39 | 57.60 | 4,205,981 | +0.42(+0.74%) |
Jun 28, 2012 | 57.00 | 57.20 | 56.97 | 57.17 | 2,078,610 | -0.03(-0.05%) |
Jun 27, 2012 | 57.01 | 57.22 | 56.92 | 57.20 | 1,735,951 | +0.32(+0.56%) |
Jun 26, 2012 | 57.00 | 57.00 | 56.68 | 56.88 | 3,302,132 | -0.06(-0.10%) |
Jun 25, 2012 | 56.79 | 56.97 | 56.71 | 56.94 | 2,970,822 | -0.03(-0.05%) |
Jun 22, 2012 | 56.88 | 57.04 | 56.85 | 56.97 | 3,396,757 | +0.26(+0.45%) |
Jun 21, 2012 | 57.11 | 57.20 | 56.59 | 56.71 | 4,218,040 | -0.33(-0.58%) |
Jun 20, 2012 | 56.92 | 57.11 | 56.78 | 57.04 | 3,591,948 | +0.19(+0.33%) |
Jun 19, 2012 | 56.66 | 56.97 | 56.57 | 56.85 | 2,975,579 | +0.50(+0.88%) |
Jun 18, 2012 | 56.33 | 56.46 | 56.25 | 56.36 | 1,563,216 | -0.10(-0.18%) |
Jun 15, 2012 | 56.25 | 56.49 | 56.20 | 56.46 | 2,493,038 | +0.19(+0.34%) |
Jun 14, 2012 | 55.93 | 56.31 | 55.93 | 56.27 | 2,500,117 | +0.28(+0.50%) |
Jun 13, 2012 | 56.08 | 56.18 | 55.80 | 55.99 | 2,315,852 | -0.15(-0.26%) |
Jun 12, 2012 | 55.87 | 56.20 | 55.82 | 56.14 | 4,212,926 | +0.44(+0.79%) |
Jun 11, 2012 | 56.21 | 56.22 | 55.68 | 55.70 | 4,232,178 | -0.29(-0.52%) |
Jun 08, 2012 | 55.83 | 56.15 | 55.77 | 55.99 | 5,728,243 | +0.15(+0.26%) |
Jun 07, 2012 | 55.96 | 56.08 | 55.69 | 55.84 | 3,941,172 | +0.20(+0.37%) |
Jun 06, 2012 | 55.28 | 55.68 | 55.26 | 55.64 | 4,312,172 | +0.48(+0.87%) |
Jun 05, 2012 | 54.85 | 55.29 | 54.82 | 55.16 | 3,218,871 | +0.20(+0.37%) |
Jun 04, 2012 | 54.87 | 55.16 | 54.84 | 54.95 | 4,905,572 | +0.09(+0.16%) |
Jun 01, 2012 | 54.88 | 55.20 | 54.75 | 54.87 | 7,874,517 | -0.41(-0.75%) |
May 31, 2012 | 55.96 | 55.98 | 55.28 | 55.28 | 12,748,268 | -0.59(-1.06%) |
May 30, 2012 | 55.87 | 55.98 | 55.82 | 55.87 | 2,094,885 | -0.28(-0.49%) |
May 29, 2012 | 55.87 | 56.21 | 55.85 | 56.15 | 3,020,708 | +0.46(+0.83%) |
May 25, 2012 | 55.86 | 55.86 | 55.63 | 55.69 | 1,914,880 | -0.07(-0.13%) |
May 24, 2012 | 55.87 | 55.89 | 55.67 | 55.76 | 1,998,219 | +0.03(+0.05%) |
May 23, 2012 | 55.64 | 55.89 | 55.54 | 55.73 | 4,439,909 | -0.04(-0.08%) |
May 22, 2012 | 55.89 | 56.14 | 55.73 | 55.77 | 4,951,028 | -0.04(-0.08%) |
May 21, 2012 | 55.57 | 55.92 | 55.54 | 55.82 | 4,912,242 | +0.38(+0.68%) |
May 18, 2012 | 55.61 | 55.92 | 55.35 | 55.44 | 9,492,759 | +0.04(+0.08%) |
May 17, 2012 | 56.15 | 56.16 | 55.16 | 55.40 | 12,205,741 | -0.73(-1.29%) |
May 16, 2012 | 56.69 | 56.85 | 56.12 | 56.12 | 5,227,611 | -0.54(-0.95%) |
May 15, 2012 | 56.98 | 56.98 | 56.61 | 56.66 | 5,037,936 | -0.25(-0.43%) |
May 14, 2012 | 57.18 | 57.22 | 56.83 | 56.90 | 4,643,462 | -0.46(-0.81%) |
May 11, 2012 | 57.15 | 57.50 | 57.15 | 57.37 | 3,301,142 | +0.12(+0.20%) |
May 10, 2012 | 57.50 | 57.51 | 57.18 | 57.25 | 5,196,262 | +0.00(+0.00%) |
May 09, 2012 | 57.33 | 57.35 | 57.15 | 57.25 | 4,870,947 | -0.22(-0.38%) |
May 08, 2012 | 57.41 | 57.48 | 57.27 | 57.47 | 3,050,665 | +0.00(+0.00%) |
May 07, 2012 | 57.44 | 57.60 | 57.31 | 57.47 | 2,327,543 | +0.03(+0.06%) |
May 04, 2012 | 57.38 | 57.46 | 57.33 | 57.44 | 2,331,281 | +0.01(+0.02%) |
May 03, 2012 | 57.44 | 57.59 | 57.37 | 57.43 | 3,335,267 | -0.09(-0.15%) |
May 02, 2012 | 57.37 | 57.57 | 57.30 | 57.51 | 2,580,407 | +0.04(+0.08%) |