Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 56.98 | 57.00 | 56.79 | 56.80 | 12,586 | -0.32(-0.56%) |
Jul 30, 2012 | 56.98 | 57.29 | 56.95 | 57.12 | 28,393 | +0.10(+0.17%) |
Jul 27, 2012 | 56.44 | 57.12 | 56.30 | 57.03 | 22,184 | +0.84(+1.49%) |
Jul 26, 2012 | 55.85 | 56.30 | 55.85 | 56.19 | 16,301 | +0.97(+1.76%) |
Jul 25, 2012 | 55.35 | 55.41 | 55.14 | 55.22 | 57,940 | -0.06(-0.11%) |
Jul 24, 2012 | 55.66 | 55.66 | 55.00 | 55.28 | 11,441 | -0.40(-0.71%) |
Jul 23, 2012 | 55.62 | 55.75 | 55.47 | 55.68 | 16,821 | -0.54(-0.96%) |
Jul 20, 2012 | 56.41 | 56.41 | 56.07 | 56.22 | 9,169 | -0.44(-0.78%) |
Jul 19, 2012 | 56.62 | 56.82 | 56.36 | 56.66 | 19,264 | +0.18(+0.32%) |
Jul 18, 2012 | 56.23 | 56.54 | 56.23 | 56.48 | 11,303 | +0.21(+0.37%) |
Jul 17, 2012 | 56.16 | 56.36 | 55.81 | 56.27 | 18,132 | +0.29(+0.53%) |
Jul 16, 2012 | 56.23 | 56.29 | 55.96 | 55.98 | 11,013 | -0.33(-0.58%) |
Jul 13, 2012 | 55.71 | 56.34 | 55.71 | 56.30 | 17,093 | +0.74(+1.34%) |
Jul 12, 2012 | 55.46 | 55.72 | 55.27 | 55.56 | 22,822 | -0.08(-0.14%) |
Jul 11, 2012 | 55.89 | 55.89 | 55.42 | 55.64 | 18,905 | -0.12(-0.22%) |
Jul 10, 2012 | 56.08 | 56.08 | 55.62 | 55.76 | 15,825 | -0.11(-0.19%) |
Jul 09, 2012 | 56.03 | 56.03 | 55.72 | 55.87 | 13,078 | -0.18(-0.32%) |
Jul 06, 2012 | 55.93 | 56.05 | 55.79 | 56.05 | 33,633 | -0.19(-0.33%) |
Jul 05, 2012 | 56.34 | 56.36 | 56.06 | 56.23 | 33,584 | +0.00(+0.01%) |
Jul 03, 2012 | 55.94 | 56.32 | 55.93 | 56.23 | 14,021 | +0.31(+0.55%) |
Jul 02, 2012 | 55.46 | 55.96 | 55.46 | 55.92 | 74,004 | +0.26(+0.46%) |
Jun 29, 2012 | 55.48 | 55.67 | 55.19 | 55.67 | 19,911 | +0.95(+1.73%) |
Jun 28, 2012 | 54.32 | 54.72 | 54.18 | 54.72 | 17,653 | +0.05(+0.09%) |
Jun 27, 2012 | 54.45 | 54.78 | 54.45 | 54.68 | 18,879 | +0.30(+0.56%) |
Jun 26, 2012 | 54.40 | 54.51 | 54.07 | 54.37 | 68,480 | +0.16(+0.30%) |
Jun 25, 2012 | 54.47 | 54.47 | 54.09 | 54.21 | 95,916 | -0.57(-1.05%) |
Jun 22, 2012 | 54.78 | 54.88 | 54.71 | 54.78 | 133,530 | +0.16(+0.28%) |
Jun 21, 2012 | 55.54 | 55.56 | 54.61 | 54.63 | 26,249 | -0.92(-1.66%) |
Jun 20, 2012 | 55.71 | 55.71 | 55.27 | 55.55 | 22,491 | -0.28(-0.50%) |
Jun 19, 2012 | 55.77 | 56.02 | 55.77 | 55.83 | 7,609 | +0.21(+0.39%) |
Jun 18, 2012 | 55.23 | 55.65 | 55.23 | 55.62 | 8,511 | +0.12(+0.21%) |
Jun 15, 2012 | 55.42 | 55.52 | 55.34 | 55.50 | 15,922 | +0.20(+0.36%) |
Jun 14, 2012 | 54.82 | 55.37 | 54.81 | 55.30 | 36,562 | +0.59(+1.09%) |
Jun 13, 2012 | 54.95 | 55.18 | 54.58 | 54.71 | 15,198 | -0.35(-0.64%) |
Jun 12, 2012 | 54.85 | 55.06 | 54.61 | 55.06 | 13,513 | +0.38(+0.69%) |
Jun 11, 2012 | 55.50 | 55.50 | 54.68 | 54.68 | 15,045 | -0.45(-0.81%) |
Jun 08, 2012 | 54.75 | 55.15 | 54.68 | 55.13 | 11,224 | +0.37(+0.68%) |
Jun 07, 2012 | 55.16 | 55.22 | 54.76 | 54.76 | 30,312 | +0.19(+0.34%) |
Jun 06, 2012 | 53.99 | 54.61 | 53.99 | 54.58 | 27,569 | +0.79(+1.48%) |
Jun 05, 2012 | 53.50 | 53.86 | 53.46 | 53.78 | 46,071 | +0.11(+0.20%) |
Jun 04, 2012 | 53.77 | 53.77 | 53.27 | 53.67 | 111,328 | -0.12(-0.23%) |
Jun 01, 2012 | 54.41 | 54.43 | 53.71 | 53.80 | 203,674 | -1.25(-2.27%) |
May 31, 2012 | 55.23 | 55.39 | 54.76 | 55.05 | 37,951 | -0.17(-0.31%) |
May 30, 2012 | 55.52 | 55.52 | 55.19 | 55.22 | 10,560 | -0.56(-1.01%) |
May 29, 2012 | 55.49 | 55.82 | 55.46 | 55.78 | 25,983 | +0.47(+0.84%) |
May 25, 2012 | 55.41 | 55.51 | 55.22 | 55.31 | 27,660 | -0.01(-0.02%) |
May 24, 2012 | 54.99 | 55.37 | 54.99 | 55.32 | 76,347 | +0.41(+0.74%) |
May 23, 2012 | 54.61 | 54.98 | 54.40 | 54.91 | 17,610 | +0.00(+0.00%) |
May 22, 2012 | 54.97 | 55.22 | 54.85 | 54.91 | 39,384 | +0.05(+0.08%) |
May 21, 2012 | 54.49 | 54.87 | 54.28 | 54.87 | 18,194 | +0.49(+0.89%) |
May 18, 2012 | 54.94 | 54.94 | 54.32 | 54.38 | 95,543 | -0.36(-0.66%) |
May 17, 2012 | 55.71 | 55.71 | 54.74 | 54.75 | 15,778 | -0.92(-1.65%) |
May 16, 2012 | 55.62 | 55.85 | 55.61 | 55.66 | 20,505 | +0.19(+0.33%) |
May 15, 2012 | 55.54 | 55.81 | 55.36 | 55.48 | 29,954 | -0.14(-0.25%) |
May 14, 2012 | 55.60 | 55.87 | 55.37 | 55.62 | 56,294 | -0.35(-0.63%) |
May 11, 2012 | 55.85 | 56.31 | 55.85 | 55.97 | 12,117 | -0.05(-0.10%) |
May 10, 2012 | 56.12 | 56.30 | 55.99 | 56.03 | 27,272 | +0.25(+0.46%) |
May 09, 2012 | 55.81 | 56.09 | 55.51 | 55.77 | 70,211 | -0.38(-0.67%) |
May 08, 2012 | 56.25 | 56.25 | 55.67 | 56.15 | 87,116 | -0.32(-0.56%) |
May 07, 2012 | 56.32 | 56.63 | 56.32 | 56.47 | 71,404 | -0.06(-0.11%) |
May 04, 2012 | 56.94 | 56.94 | 56.45 | 56.53 | 115,728 | -0.59(-1.04%) |
May 03, 2012 | 57.41 | 57.41 | 56.97 | 57.12 | 17,303 | -0.29(-0.51%) |
May 02, 2012 | 57.06 | 57.47 | 57.05 | 57.41 | 29,998 | +0.22(+0.38%) |