Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.07 | 53.18 | 52.80 | 52.89 | 6,164 | -0.39(-0.73%) |
Jul 30, 2012 | 53.32 | 53.47 | 52.74 | 53.28 | 22,629 | -0.04(-0.07%) |
Jul 27, 2012 | 53.39 | 53.39 | 52.91 | 53.32 | 8,700 | +0.42(+0.80%) |
Jul 26, 2012 | 53.94 | 53.94 | 52.90 | 52.90 | 33,262 | -0.47(-0.89%) |
Jul 25, 2012 | 52.65 | 54.30 | 52.59 | 53.37 | 3,673 | +0.19(+0.35%) |
Jul 24, 2012 | 52.76 | 53.34 | 52.65 | 53.19 | 7,741 | +0.29(+0.54%) |
Jul 23, 2012 | 53.10 | 53.32 | 52.80 | 52.90 | 2,278 | -0.49(-0.91%) |
Jul 20, 2012 | 53.59 | 53.77 | 53.39 | 53.39 | 4,792 | -0.39(-0.73%) |
Jul 19, 2012 | 54.24 | 54.24 | 53.78 | 53.78 | 3,496 | -0.39(-0.72%) |
Jul 18, 2012 | 54.29 | 54.30 | 53.79 | 54.17 | 8,696 | +0.15(+0.28%) |
Jul 17, 2012 | 53.94 | 54.28 | 53.74 | 54.02 | 5,491 | +0.10(+0.18%) |
Jul 16, 2012 | 54.40 | 54.47 | 53.62 | 53.92 | 9,311 | -0.41(-0.75%) |
Jul 13, 2012 | 53.51 | 54.44 | 53.34 | 54.33 | 12,329 | +1.16(+2.18%) |
Jul 12, 2012 | 52.95 | 53.80 | 52.94 | 53.17 | 11,949 | -0.11(-0.21%) |
Jul 11, 2012 | 52.95 | 53.32 | 52.39 | 53.28 | 5,921 | +0.41(+0.78%) |
Jul 10, 2012 | 52.86 | 52.95 | 52.04 | 52.87 | 7,453 | +0.27(+0.51%) |
Jul 09, 2012 | 52.44 | 52.82 | 52.23 | 52.60 | 7,038 | +0.29(+0.55%) |
Jul 06, 2012 | 52.25 | 53.01 | 51.82 | 52.32 | 21,669 | -0.38(-0.73%) |
Jul 05, 2012 | 52.70 | 53.30 | 52.25 | 52.70 | 39,250 | -0.19(-0.35%) |
Jul 03, 2012 | 53.00 | 53.19 | 52.41 | 52.89 | 12,577 | -0.47(-0.89%) |
Jul 02, 2012 | 52.65 | 53.59 | 52.65 | 53.36 | 29,100 | -0.17(-0.31%) |
Jun 29, 2012 | 54.05 | 54.20 | 53.48 | 53.52 | 25,829 | -0.26(-0.49%) |
Jun 28, 2012 | 53.21 | 53.79 | 52.89 | 53.79 | 10,682 | +0.27(+0.51%) |
Jun 27, 2012 | 52.64 | 53.52 | 52.43 | 53.52 | 4,914 | +0.83(+1.58%) |
Jun 26, 2012 | 52.76 | 53.02 | 52.57 | 52.68 | 11,785 | +0.08(+0.16%) |
Jun 25, 2012 | 53.25 | 53.25 | 52.23 | 52.60 | 13,407 | -0.96(-1.79%) |
Jun 22, 2012 | 53.49 | 54.05 | 53.40 | 53.56 | 18,958 | +0.17(+0.31%) |
Jun 21, 2012 | 53.68 | 53.92 | 53.04 | 53.40 | 9,050 | -0.47(-0.88%) |
Jun 20, 2012 | 53.55 | 53.87 | 53.16 | 53.87 | 10,403 | +0.56(+1.04%) |
Jun 19, 2012 | 53.09 | 53.67 | 52.65 | 53.31 | 10,909 | +0.23(+0.42%) |
Jun 18, 2012 | 52.29 | 53.32 | 52.20 | 53.09 | 11,413 | +0.46(+0.87%) |
Jun 15, 2012 | 52.56 | 53.32 | 51.99 | 52.63 | 36,148 | -0.51(-0.96%) |
Jun 14, 2012 | 53.17 | 53.20 | 52.58 | 53.14 | 6,324 | +0.41(+0.78%) |
Jun 13, 2012 | 53.01 | 53.28 | 52.55 | 52.73 | 13,654 | -0.19(-0.35%) |
Jun 12, 2012 | 51.98 | 52.92 | 51.98 | 52.92 | 10,323 | +1.01(+1.95%) |
Jun 11, 2012 | 52.68 | 52.90 | 51.82 | 51.90 | 18,167 | -0.89(-1.68%) |
Jun 08, 2012 | 52.32 | 52.83 | 51.48 | 52.79 | 5,685 | +0.17(+0.33%) |
Jun 07, 2012 | 52.46 | 52.83 | 52.26 | 52.62 | 12,194 | +0.34(+0.65%) |
Jun 06, 2012 | 50.67 | 52.49 | 50.36 | 52.28 | 31,646 | +1.52(+2.99%) |
Jun 05, 2012 | 50.63 | 50.95 | 50.27 | 50.76 | 19,457 | -0.32(-0.63%) |
Jun 04, 2012 | 50.99 | 51.32 | 50.18 | 51.08 | 14,256 | +0.37(+0.73%) |
Jun 01, 2012 | 50.73 | 51.35 | 50.23 | 50.72 | 33,609 | -0.59(-1.16%) |
May 31, 2012 | 50.63 | 51.31 | 50.06 | 51.31 | 56,767 | +0.62(+1.21%) |
May 30, 2012 | 51.02 | 51.02 | 50.00 | 50.69 | 37,322 | -0.44(-0.87%) |
May 29, 2012 | 51.28 | 51.69 | 50.62 | 51.14 | 35,668 | -0.07(-0.13%) |
May 25, 2012 | 51.57 | 51.57 | 50.83 | 51.20 | 5,281 | -0.19(-0.38%) |
May 24, 2012 | 51.20 | 51.89 | 50.68 | 51.40 | 6,328 | +0.20(+0.39%) |
May 23, 2012 | 51.37 | 51.37 | 50.69 | 51.20 | 9,757 | -0.18(-0.35%) |
May 22, 2012 | 50.68 | 51.45 | 50.68 | 51.37 | 6,400 | +0.69(+1.36%) |
May 21, 2012 | 50.68 | 50.85 | 50.22 | 50.68 | 8,884 | +0.46(+0.92%) |
May 18, 2012 | 51.23 | 51.41 | 50.20 | 50.22 | 17,393 | -0.73(-1.43%) |
May 17, 2012 | 51.00 | 51.57 | 50.91 | 50.95 | 10,907 | -0.04(-0.07%) |
May 16, 2012 | 51.96 | 51.96 | 50.98 | 50.99 | 7,916 | -0.56(-1.09%) |
May 15, 2012 | 51.83 | 52.12 | 51.37 | 51.55 | 11,448 | -0.33(-0.64%) |
May 14, 2012 | 52.04 | 52.37 | 51.28 | 51.89 | 24,017 | -0.39(-0.75%) |
May 11, 2012 | 52.17 | 53.51 | 52.00 | 52.28 | 8,022 | -0.04(-0.09%) |
May 10, 2012 | 52.24 | 53.09 | 52.24 | 52.32 | 10,388 | -0.12(-0.23%) |
May 09, 2012 | 52.73 | 53.27 | 52.30 | 52.44 | 8,389 | -0.48(-0.90%) |
May 08, 2012 | 52.61 | 53.38 | 52.45 | 52.92 | 5,433 | +0.15(+0.28%) |
May 07, 2012 | 52.47 | 53.88 | 52.18 | 52.77 | 28,322 | +0.60(+1.15%) |
May 04, 2012 | 51.60 | 52.38 | 51.60 | 52.17 | 32,886 | +0.62(+1.21%) |
May 03, 2012 | 52.13 | 52.18 | 51.52 | 51.55 | 10,809 | -0.25(-0.47%) |
May 02, 2012 | 51.91 | 52.33 | 51.71 | 51.79 | 16,965 | -0.12(-0.23%) |