Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.93 | 59.35 | 57.52 | 57.68 | 5,248,587 | -1.46(-2.47%) |
Jul 30, 2012 | 58.83 | 59.44 | 58.52 | 59.14 | 4,708,502 | +0.40(+0.69%) |
Jul 27, 2012 | 58.10 | 59.20 | 57.19 | 58.74 | 7,031,816 | +0.86(+1.49%) |
Jul 26, 2012 | 56.66 | 58.00 | 55.81 | 57.87 | 7,871,304 | +2.52(+4.55%) |
Jul 25, 2012 | 55.87 | 56.17 | 54.84 | 55.35 | 6,889,292 | -0.15(-0.26%) |
Jul 24, 2012 | 56.28 | 56.48 | 54.60 | 55.50 | 5,143,577 | -0.81(-1.44%) |
Jul 23, 2012 | 56.40 | 56.68 | 55.79 | 56.31 | 5,885,243 | -1.48(-2.57%) |
Jul 20, 2012 | 57.14 | 57.83 | 56.87 | 57.79 | 5,776,289 | +0.02(+0.03%) |
Jul 19, 2012 | 57.89 | 58.23 | 57.26 | 57.77 | 5,720,417 | +0.15(+0.26%) |
Jul 18, 2012 | 57.33 | 57.97 | 56.85 | 57.62 | 4,225,508 | +0.26(+0.45%) |
Jul 17, 2012 | 57.03 | 57.42 | 55.70 | 57.36 | 5,980,651 | +0.71(+1.25%) |
Jul 16, 2012 | 56.44 | 56.92 | 56.00 | 56.65 | 3,430,291 | +0.10(+0.18%) |
Jul 13, 2012 | 55.84 | 56.79 | 55.67 | 56.55 | 4,415,479 | +0.92(+1.66%) |
Jul 12, 2012 | 55.39 | 56.00 | 54.94 | 55.63 | 7,164,038 | -0.42(-0.74%) |
Jul 11, 2012 | 55.38 | 56.70 | 55.38 | 56.05 | 5,496,964 | +0.88(+1.60%) |
Jul 10, 2012 | 56.62 | 56.99 | 54.94 | 55.17 | 4,985,219 | -1.29(-2.29%) |
Jul 09, 2012 | 56.36 | 56.64 | 55.80 | 56.46 | 4,979,578 | -0.04(-0.07%) |
Jul 06, 2012 | 56.20 | 56.92 | 55.90 | 56.50 | 4,658,387 | -0.81(-1.41%) |
Jul 05, 2012 | 57.92 | 58.24 | 57.16 | 57.31 | 4,884,428 | -1.04(-1.78%) |
Jul 03, 2012 | 57.50 | 58.80 | 57.26 | 58.35 | 6,142,370 | +1.39(+2.44%) |
Jul 02, 2012 | 56.95 | 57.12 | 55.86 | 56.96 | 7,701,427 | +0.11(+0.20%) |
Jun 29, 2012 | 55.41 | 56.89 | 55.19 | 56.85 | 12,018,075 | +3.20(+5.97%) |
Jun 28, 2012 | 52.77 | 53.74 | 52.36 | 53.65 | 7,187,360 | +0.43(+0.81%) |
Jun 27, 2012 | 52.64 | 53.70 | 52.47 | 53.21 | 9,437,228 | +0.84(+1.59%) |
Jun 26, 2012 | 51.21 | 52.68 | 51.10 | 52.38 | 9,323,314 | +1.13(+2.20%) |
Jun 25, 2012 | 52.41 | 52.42 | 50.99 | 51.25 | 11,956,980 | -1.43(-2.72%) |
Jun 22, 2012 | 52.87 | 53.40 | 52.11 | 52.68 | 16,981,876 | +0.15(+0.28%) |
Jun 21, 2012 | 55.98 | 56.16 | 52.43 | 52.54 | 15,790,265 | -3.41(-6.09%) |
Jun 20, 2012 | 55.87 | 56.41 | 55.19 | 55.94 | 9,797,018 | +0.27(+0.48%) |
Jun 19, 2012 | 56.00 | 56.33 | 55.35 | 55.68 | 6,433,120 | +0.13(+0.24%) |
Jun 18, 2012 | 55.93 | 55.97 | 55.06 | 55.55 | 9,165,605 | -0.95(-1.68%) |
Jun 15, 2012 | 55.81 | 56.50 | 55.35 | 56.49 | 7,639,833 | +1.17(+2.11%) |
Jun 14, 2012 | 55.39 | 55.92 | 54.81 | 55.33 | 7,069,070 | +0.14(+0.25%) |
Jun 13, 2012 | 55.04 | 55.79 | 54.84 | 55.19 | 5,497,444 | -0.21(-0.37%) |
Jun 12, 2012 | 55.69 | 56.06 | 54.92 | 55.39 | 7,243,040 | +0.28(+0.51%) |
Jun 11, 2012 | 56.84 | 57.12 | 55.00 | 55.12 | 7,119,370 | -1.25(-2.22%) |
Jun 08, 2012 | 55.85 | 56.70 | 55.33 | 56.37 | 6,359,841 | +0.07(+0.13%) |
Jun 07, 2012 | 56.81 | 58.44 | 56.07 | 56.30 | 11,187,097 | +0.25(+0.44%) |
Jun 06, 2012 | 54.34 | 56.09 | 54.30 | 56.05 | 9,143,530 | +2.60(+4.87%) |
Jun 05, 2012 | 52.91 | 53.69 | 52.67 | 53.45 | 8,296,762 | +0.67(+1.27%) |
Jun 04, 2012 | 52.12 | 53.02 | 51.50 | 52.77 | 10,789,132 | +1.05(+2.02%) |
Jun 01, 2012 | 51.27 | 52.06 | 50.42 | 51.73 | 12,343,522 | -0.46(-0.88%) |
May 31, 2012 | 52.75 | 52.94 | 51.44 | 52.19 | 10,239,145 | -0.67(-1.27%) |
May 30, 2012 | 53.66 | 53.70 | 52.44 | 52.86 | 7,049,890 | -1.71(-3.14%) |
May 29, 2012 | 54.01 | 55.14 | 54.01 | 54.57 | 5,803,601 | +1.23(+2.31%) |
May 25, 2012 | 53.66 | 53.89 | 53.19 | 53.34 | 4,521,578 | -0.24(-0.44%) |
May 24, 2012 | 53.87 | 53.87 | 52.89 | 53.58 | 6,024,200 | +0.18(+0.33%) |
May 23, 2012 | 52.71 | 53.44 | 51.41 | 53.40 | 7,917,109 | +0.18(+0.33%) |
May 22, 2012 | 53.27 | 54.32 | 52.79 | 53.22 | 5,885,153 | -0.02(-0.04%) |
May 21, 2012 | 52.66 | 53.35 | 52.52 | 53.24 | 7,505,159 | +0.80(+1.53%) |
May 18, 2012 | 52.18 | 53.55 | 52.09 | 52.44 | 13,969,851 | +0.65(+1.25%) |
May 17, 2012 | 51.92 | 52.80 | 51.64 | 51.79 | 9,018,525 | -0.37(-0.71%) |
May 16, 2012 | 53.13 | 53.78 | 52.11 | 52.16 | 8,149,215 | -0.44(-0.84%) |
May 15, 2012 | 53.84 | 54.27 | 52.39 | 52.60 | 10,469,453 | -1.16(-2.16%) |
May 14, 2012 | 54.18 | 54.43 | 53.62 | 53.76 | 7,896,549 | -1.38(-2.51%) |
May 11, 2012 | 55.40 | 56.26 | 55.03 | 55.14 | 5,675,452 | -0.83(-1.48%) |
May 10, 2012 | 56.34 | 56.67 | 55.82 | 55.97 | 5,777,872 | +0.49(+0.88%) |
May 09, 2012 | 56.13 | 56.27 | 55.01 | 55.49 | 11,597,365 | -1.74(-3.05%) |
May 08, 2012 | 57.17 | 57.36 | 55.58 | 57.23 | 8,525,987 | -0.51(-0.88%) |
May 07, 2012 | 57.78 | 58.13 | 57.23 | 57.74 | 4,915,865 | -0.12(-0.20%) |
May 04, 2012 | 58.43 | 58.69 | 57.23 | 57.86 | 8,514,339 | -1.28(-2.16%) |
May 03, 2012 | 61.02 | 61.04 | 58.96 | 59.13 | 7,050,496 | -1.69(-2.77%) |
May 02, 2012 | 60.48 | 60.95 | 60.04 | 60.82 | 5,447,752 | -0.34(-0.55%) |