Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 55.25 | 55.78 | 54.91 | 55.36 | 2,006,938 | +0.08(+0.14%) |
Jul 30, 2012 | 55.42 | 55.78 | 55.13 | 55.29 | 756,360 | -0.03(-0.05%) |
Jul 27, 2012 | 55.16 | 55.70 | 55.11 | 55.32 | 1,413,939 | +0.34(+0.62%) |
Jul 26, 2012 | 54.29 | 54.99 | 54.20 | 54.98 | 1,432,344 | +1.33(+2.47%) |
Jul 25, 2012 | 54.06 | 54.08 | 53.10 | 53.65 | 713,762 | -0.24(-0.44%) |
Jul 24, 2012 | 53.81 | 54.26 | 53.36 | 53.89 | 1,131,784 | +0.21(+0.39%) |
Jul 23, 2012 | 53.22 | 53.80 | 53.17 | 53.68 | 700,334 | -0.45(-0.84%) |
Jul 20, 2012 | 54.01 | 54.37 | 53.64 | 54.13 | 1,126,613 | -0.30(-0.56%) |
Jul 19, 2012 | 55.33 | 55.39 | 54.20 | 54.44 | 1,009,572 | -0.76(-1.37%) |
Jul 18, 2012 | 55.40 | 55.82 | 55.02 | 55.19 | 949,041 | -0.47(-0.85%) |
Jul 17, 2012 | 55.77 | 56.03 | 54.99 | 55.67 | 1,461,670 | +0.08(+0.14%) |
Jul 16, 2012 | 55.63 | 55.91 | 55.54 | 55.59 | 933,077 | -0.16(-0.29%) |
Jul 13, 2012 | 55.69 | 56.12 | 55.45 | 55.75 | 987,238 | +0.23(+0.41%) |
Jul 12, 2012 | 55.51 | 55.88 | 54.93 | 55.53 | 1,318,839 | -0.32(-0.58%) |
Jul 11, 2012 | 56.07 | 56.09 | 55.43 | 55.85 | 700,970 | -0.14(-0.25%) |
Jul 10, 2012 | 56.89 | 57.10 | 55.68 | 55.99 | 709,532 | -0.72(-1.27%) |
Jul 09, 2012 | 56.57 | 56.72 | 56.26 | 56.71 | 632,405 | +0.14(+0.25%) |
Jul 06, 2012 | 56.19 | 56.63 | 55.94 | 56.57 | 1,154,301 | -0.45(-0.78%) |
Jul 05, 2012 | 56.83 | 57.24 | 56.63 | 57.01 | 831,833 | +0.04(+0.07%) |
Jul 03, 2012 | 56.48 | 57.25 | 56.24 | 56.98 | 542,877 | +0.54(+0.96%) |
Jul 02, 2012 | 56.17 | 56.49 | 55.88 | 56.44 | 783,055 | +0.46(+0.83%) |
Jun 29, 2012 | 55.53 | 56.14 | 55.21 | 55.97 | 1,335,180 | +1.46(+2.68%) |
Jun 28, 2012 | 53.73 | 54.64 | 53.47 | 54.51 | 910,642 | +0.49(+0.91%) |
Jun 27, 2012 | 53.93 | 54.16 | 53.49 | 54.02 | 781,151 | +0.27(+0.49%) |
Jun 26, 2012 | 53.63 | 54.14 | 53.53 | 53.75 | 1,069,976 | +0.11(+0.21%) |
Jun 25, 2012 | 53.35 | 53.92 | 53.24 | 53.64 | 802,768 | -0.31(-0.58%) |
Jun 22, 2012 | 54.28 | 54.50 | 53.55 | 53.95 | 1,808,537 | -0.13(-0.25%) |
Jun 21, 2012 | 54.76 | 54.84 | 54.03 | 54.09 | 1,522,205 | -0.64(-1.16%) |
Jun 20, 2012 | 54.45 | 54.96 | 54.00 | 54.72 | 1,635,995 | +0.19(+0.35%) |
Jun 19, 2012 | 53.77 | 54.86 | 53.73 | 54.53 | 1,542,722 | +0.67(+1.25%) |
Jun 18, 2012 | 52.94 | 54.17 | 52.77 | 53.86 | 886,625 | +0.62(+1.16%) |
Jun 15, 2012 | 52.96 | 53.56 | 52.68 | 53.24 | 1,782,437 | +0.22(+0.41%) |
Jun 14, 2012 | 52.23 | 53.11 | 52.18 | 53.02 | 1,629,765 | +0.98(+1.88%) |
Jun 13, 2012 | 52.38 | 52.66 | 51.77 | 52.05 | 2,202,823 | -0.37(-0.71%) |
Jun 12, 2012 | 52.60 | 52.94 | 51.75 | 52.42 | 1,454,219 | +0.04(+0.07%) |
Jun 11, 2012 | 54.85 | 54.89 | 52.31 | 52.38 | 1,081,510 | -1.91(-3.51%) |
Jun 08, 2012 | 53.21 | 54.28 | 53.07 | 54.28 | 966,364 | +1.12(+2.10%) |
Jun 07, 2012 | 54.58 | 54.80 | 53.07 | 53.17 | 1,192,068 | -0.86(-1.60%) |
Jun 06, 2012 | 53.93 | 54.28 | 53.40 | 54.03 | 1,518,151 | +0.71(+1.33%) |
Jun 05, 2012 | 52.17 | 53.67 | 51.95 | 53.32 | 1,160,751 | +1.07(+2.05%) |
Jun 04, 2012 | 52.64 | 52.65 | 51.54 | 52.25 | 1,282,229 | -0.25(-0.47%) |
Jun 01, 2012 | 52.82 | 53.73 | 52.43 | 52.49 | 1,308,558 | -1.58(-2.93%) |
May 31, 2012 | 53.92 | 54.76 | 53.40 | 54.08 | 1,391,526 | +0.06(+0.11%) |
May 30, 2012 | 55.37 | 55.37 | 53.98 | 54.02 | 931,800 | -1.80(-3.23%) |
May 29, 2012 | 55.17 | 56.06 | 54.99 | 55.82 | 747,231 | +0.88(+1.60%) |
May 25, 2012 | 55.13 | 55.43 | 54.60 | 54.94 | 552,883 | -0.32(-0.58%) |
May 24, 2012 | 54.35 | 55.28 | 54.27 | 55.26 | 881,836 | +0.67(+1.23%) |
May 23, 2012 | 54.50 | 54.78 | 53.56 | 54.59 | 796,406 | -0.17(-0.31%) |
May 22, 2012 | 54.24 | 55.22 | 54.10 | 54.76 | 938,553 | +0.81(+1.49%) |
May 21, 2012 | 53.23 | 54.23 | 52.82 | 53.95 | 1,214,238 | +1.00(+1.90%) |
May 18, 2012 | 54.03 | 54.26 | 52.74 | 52.95 | 999,336 | -0.98(-1.81%) |
May 17, 2012 | 55.90 | 56.20 | 53.91 | 53.92 | 1,169,466 | -1.85(-3.31%) |
May 16, 2012 | 56.38 | 56.54 | 55.58 | 55.77 | 814,655 | -0.48(-0.86%) |
May 15, 2012 | 56.63 | 56.78 | 56.00 | 56.26 | 1,312,784 | -0.25(-0.44%) |
May 14, 2012 | 56.57 | 57.22 | 56.20 | 56.50 | 1,476,462 | -1.13(-1.96%) |
May 11, 2012 | 56.82 | 57.64 | 56.64 | 57.63 | 1,233,652 | +0.11(+0.20%) |
May 10, 2012 | 57.44 | 57.69 | 56.54 | 57.52 | 1,444,806 | +0.29(+0.51%) |
May 09, 2012 | 57.00 | 57.72 | 56.88 | 57.22 | 1,108,037 | -0.25(-0.43%) |
May 08, 2012 | 58.13 | 58.13 | 57.10 | 57.47 | 1,320,426 | -1.25(-2.13%) |
May 07, 2012 | 58.55 | 58.90 | 58.25 | 58.72 | 962,572 | -0.01(-0.02%) |
May 04, 2012 | 58.76 | 58.90 | 58.53 | 58.73 | 1,116,795 | -0.18(-0.31%) |
May 03, 2012 | 59.27 | 59.39 | 58.63 | 58.91 | 773,931 | -0.13(-0.22%) |
May 02, 2012 | 58.39 | 59.55 | 58.05 | 59.04 | 1,169,905 | +0.28(+0.48%) |