Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.04 | 61.28 | 60.90 | 60.90 | 53,635 | -0.11(-0.18%) |
Jul 30, 2012 | 61.34 | 61.63 | 60.90 | 61.01 | 13,674 | -0.17(-0.27%) |
Jul 27, 2012 | 60.22 | 61.32 | 60.18 | 61.18 | 144,598 | +1.48(+2.48%) |
Jul 26, 2012 | 59.56 | 59.97 | 59.30 | 59.69 | 39,738 | +1.01(+1.72%) |
Jul 25, 2012 | 58.74 | 59.15 | 58.52 | 58.68 | 130,735 | -0.09(-0.16%) |
Jul 24, 2012 | 59.39 | 59.39 | 58.42 | 58.78 | 9,246 | -0.70(-1.17%) |
Jul 23, 2012 | 59.09 | 59.56 | 58.70 | 59.47 | 6,954 | -0.70(-1.16%) |
Jul 20, 2012 | 60.90 | 60.90 | 60.17 | 60.17 | 14,721 | -0.77(-1.26%) |
Jul 19, 2012 | 60.54 | 61.15 | 60.54 | 60.94 | 21,665 | +0.91(+1.51%) |
Jul 18, 2012 | 58.76 | 60.22 | 58.76 | 60.03 | 19,815 | +1.23(+2.10%) |
Jul 17, 2012 | 59.00 | 59.05 | 58.10 | 58.79 | 8,978 | +0.19(+0.33%) |
Jul 16, 2012 | 58.85 | 58.95 | 58.59 | 58.60 | 10,314 | -0.33(-0.57%) |
Jul 13, 2012 | 58.25 | 59.04 | 58.25 | 58.93 | 26,004 | +0.83(+1.44%) |
Jul 12, 2012 | 58.27 | 58.34 | 57.78 | 58.10 | 19,486 | -0.69(-1.17%) |
Jul 11, 2012 | 59.06 | 59.06 | 58.26 | 58.78 | 7,699 | -0.28(-0.47%) |
Jul 10, 2012 | 60.05 | 60.21 | 58.86 | 59.06 | 27,081 | -0.76(-1.27%) |
Jul 09, 2012 | 60.16 | 60.18 | 59.53 | 59.82 | 16,307 | -0.39(-0.65%) |
Jul 06, 2012 | 61.01 | 61.01 | 59.76 | 60.21 | 77,573 | -1.26(-2.05%) |
Jul 05, 2012 | 61.32 | 61.76 | 61.08 | 61.47 | 23,937 | +0.05(+0.08%) |
Jul 03, 2012 | 60.99 | 61.45 | 60.92 | 61.43 | 5,312 | +0.51(+0.84%) |
Jul 02, 2012 | 61.02 | 61.02 | 60.47 | 60.92 | 12,436 | +0.15(+0.24%) |
Jun 29, 2012 | 60.07 | 60.79 | 59.94 | 60.77 | 12,538 | +1.90(+3.23%) |
Jun 28, 2012 | 58.92 | 59.04 | 58.21 | 58.87 | 19,522 | -0.61(-1.03%) |
Jun 27, 2012 | 59.23 | 59.67 | 59.23 | 59.48 | 10,499 | +0.36(+0.62%) |
Jun 26, 2012 | 59.02 | 59.27 | 58.72 | 59.12 | 19,884 | +0.25(+0.43%) |
Jun 25, 2012 | 59.57 | 59.57 | 58.73 | 58.87 | 15,285 | -1.33(-2.20%) |
Jun 22, 2012 | 59.63 | 60.21 | 59.60 | 60.19 | 335,732 | +0.69(+1.15%) |
Jun 21, 2012 | 61.12 | 61.14 | 59.36 | 59.51 | 800,170 | -1.59(-2.61%) |
Jun 20, 2012 | 61.08 | 61.38 | 60.72 | 61.10 | 36,819 | +0.09(+0.15%) |
Jun 19, 2012 | 60.73 | 61.26 | 60.73 | 61.01 | 27,922 | +0.60(+0.99%) |
Jun 18, 2012 | 59.72 | 60.57 | 59.72 | 60.41 | 8,970 | +0.34(+0.57%) |
Jun 15, 2012 | 59.36 | 60.07 | 59.36 | 60.07 | 8,405 | +0.95(+1.61%) |
Jun 14, 2012 | 59.02 | 59.25 | 58.63 | 59.12 | 89,451 | +0.21(+0.36%) |
Jun 13, 2012 | 59.28 | 59.51 | 58.85 | 58.90 | 11,071 | -0.56(-0.95%) |
Jun 12, 2012 | 59.03 | 59.47 | 58.74 | 59.47 | 31,803 | +0.64(+1.09%) |
Jun 11, 2012 | 60.32 | 60.32 | 58.83 | 58.83 | 42,335 | -1.05(-1.75%) |
Jun 08, 2012 | 59.28 | 59.87 | 59.08 | 59.87 | 10,445 | +0.57(+0.97%) |
Jun 07, 2012 | 60.23 | 60.23 | 59.26 | 59.30 | 30,223 | -0.31(-0.51%) |
Jun 06, 2012 | 58.56 | 59.61 | 58.56 | 59.61 | 12,746 | +1.52(+2.61%) |
Jun 05, 2012 | 57.41 | 58.18 | 57.41 | 58.09 | 15,994 | +0.49(+0.85%) |
Jun 04, 2012 | 57.41 | 57.76 | 56.87 | 57.60 | 96,405 | +0.29(+0.50%) |
Jun 01, 2012 | 57.95 | 58.06 | 57.30 | 57.31 | 41,274 | -1.70(-2.88%) |
May 31, 2012 | 59.24 | 59.24 | 58.52 | 59.01 | 14,728 | -0.36(-0.61%) |
May 30, 2012 | 59.39 | 59.49 | 59.10 | 59.37 | 73,648 | -0.58(-0.97%) |
May 29, 2012 | 59.74 | 60.30 | 59.52 | 59.96 | 14,685 | +0.77(+1.30%) |
May 25, 2012 | 59.24 | 59.41 | 59.12 | 59.19 | 8,958 | -0.04(-0.06%) |
May 24, 2012 | 59.99 | 59.99 | 58.93 | 59.23 | 14,919 | -0.60(-1.01%) |
May 23, 2012 | 59.21 | 59.91 | 58.63 | 59.83 | 58,149 | +0.06(+0.11%) |
May 22, 2012 | 60.06 | 60.23 | 59.45 | 59.76 | 35,369 | -0.17(-0.28%) |
May 21, 2012 | 58.45 | 59.93 | 58.35 | 59.93 | 26,157 | +1.54(+2.65%) |
May 18, 2012 | 59.52 | 59.52 | 58.27 | 58.38 | 49,190 | -0.88(-1.48%) |
May 17, 2012 | 60.35 | 60.41 | 59.26 | 59.26 | 21,933 | -1.06(-1.76%) |
May 16, 2012 | 60.90 | 61.20 | 60.31 | 60.33 | 28,217 | -0.55(-0.90%) |
May 15, 2012 | 61.22 | 61.67 | 60.78 | 60.87 | 32,685 | -0.14(-0.23%) |
May 14, 2012 | 61.04 | 61.36 | 60.91 | 61.01 | 12,586 | -0.56(-0.90%) |
May 11, 2012 | 61.31 | 62.15 | 61.31 | 61.57 | 14,090 | +0.07(+0.12%) |
May 10, 2012 | 62.29 | 62.29 | 61.40 | 61.49 | 50,762 | -0.64(-1.03%) |
May 09, 2012 | 61.40 | 62.33 | 61.12 | 62.13 | 93,831 | +0.02(+0.03%) |
May 08, 2012 | 62.03 | 62.22 | 61.28 | 62.11 | 57,508 | -0.39(-0.62%) |
May 07, 2012 | 62.31 | 62.80 | 62.30 | 62.50 | 16,196 | -0.19(-0.30%) |
May 04, 2012 | 63.62 | 63.62 | 62.66 | 62.69 | 17,600 | -1.48(-2.31%) |
May 03, 2012 | 64.90 | 64.90 | 64.00 | 64.17 | 45,781 | -0.67(-1.03%) |
May 02, 2012 | 64.37 | 64.85 | 64.26 | 64.84 | 15,564 | +0.05(+0.08%) |