Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 61.27 | 61.66 | 61.19 | 61.38 | 1,124,836 | +0.39(+0.64%) |
Aug 30, 2012 | 61.14 | 61.38 | 60.95 | 60.99 | 1,177,849 | -0.43(-0.71%) |
Aug 29, 2012 | 61.06 | 61.74 | 61.06 | 61.43 | 1,242,724 | +0.05(+0.08%) |
Aug 27, 2012 | 60.97 | 61.77 | 60.96 | 61.38 | 1,065,308 | +0.40(+0.66%) |
Aug 24, 2012 | 60.79 | 61.21 | 60.29 | 60.97 | 974,687 | +0.36(+0.60%) |
Aug 23, 2012 | 60.73 | 60.77 | 60.31 | 60.61 | 726,082 | -0.01(-0.01%) |
Aug 22, 2012 | 60.77 | 60.96 | 60.47 | 60.62 | 918,501 | -0.15(-0.25%) |
Aug 21, 2012 | 60.99 | 61.14 | 60.64 | 60.77 | 1,213,030 | -0.09(-0.15%) |
Aug 20, 2012 | 60.08 | 61.25 | 60.05 | 60.86 | 2,030,932 | +0.93(+1.55%) |
Aug 17, 2012 | 58.97 | 60.75 | 58.97 | 59.93 | 3,408,947 | +2.88(+5.05%) |
Aug 16, 2012 | 57.08 | 57.42 | 56.79 | 57.05 | 978,893 | +0.00(+0.00%) |
Aug 15, 2012 | 56.55 | 57.10 | 56.14 | 57.05 | 734,263 | +0.82(+1.45%) |
Aug 14, 2012 | 56.40 | 56.70 | 56.10 | 56.23 | 727,699 | -0.05(-0.09%) |
Aug 13, 2012 | 55.84 | 56.61 | 55.84 | 56.28 | 1,111,310 | +0.87(+1.58%) |
Aug 10, 2012 | 55.27 | 55.57 | 55.16 | 55.41 | 586,611 | -0.09(-0.17%) |
Aug 09, 2012 | 55.52 | 55.55 | 55.13 | 55.50 | 592,571 | +0.00(+0.00%) |
Aug 08, 2012 | 55.21 | 55.55 | 54.89 | 55.50 | 510,062 | +0.40(+0.72%) |
Aug 07, 2012 | 55.03 | 55.37 | 54.75 | 55.10 | 530,333 | +0.16(+0.29%) |
Aug 06, 2012 | 54.55 | 55.37 | 54.54 | 54.95 | 721,940 | +0.60(+1.10%) |
Aug 03, 2012 | 54.38 | 54.51 | 54.14 | 54.35 | 557,832 | +0.60(+1.11%) |
Aug 02, 2012 | 54.20 | 54.20 | 53.53 | 53.76 | 828,989 | -0.56(-1.03%) |
Aug 01, 2012 | 55.29 | 55.42 | 54.20 | 54.32 | 687,423 | -0.79(-1.43%) |
Jul 31, 2012 | 55.34 | 55.36 | 54.95 | 55.10 | 648,577 | -0.32(-0.57%) |
Jul 30, 2012 | 54.75 | 55.48 | 54.62 | 55.42 | 468,306 | +0.63(+1.15%) |
Jul 27, 2012 | 54.75 | 55.07 | 54.58 | 54.79 | 560,695 | +0.32(+0.58%) |
Jul 26, 2012 | 54.58 | 54.84 | 54.06 | 54.47 | 496,058 | +0.65(+1.20%) |
Jul 25, 2012 | 53.99 | 54.44 | 53.65 | 53.83 | 436,940 | +0.03(+0.05%) |
Jul 24, 2012 | 54.54 | 54.54 | 53.66 | 53.80 | 577,967 | -0.65(-1.19%) |
Jul 23, 2012 | 54.67 | 54.75 | 53.92 | 54.44 | 587,347 | -0.49(-0.89%) |
Jul 20, 2012 | 55.04 | 55.22 | 54.58 | 54.93 | 701,621 | -0.28(-0.51%) |
Jul 19, 2012 | 54.47 | 55.36 | 54.47 | 55.21 | 931,082 | +0.71(+1.30%) |
Jul 18, 2012 | 54.53 | 55.00 | 54.34 | 54.50 | 824,739 | -0.01(-0.03%) |
Jul 17, 2012 | 55.01 | 55.24 | 54.32 | 54.52 | 754,589 | -0.49(-0.89%) |
Jul 16, 2012 | 54.85 | 55.09 | 54.65 | 55.00 | 687,879 | +0.17(+0.31%) |
Jul 13, 2012 | 53.90 | 54.93 | 53.84 | 54.83 | 695,101 | +0.90(+1.66%) |
Jul 12, 2012 | 53.48 | 53.97 | 53.18 | 53.94 | 525,497 | +0.29(+0.55%) |
Jul 11, 2012 | 53.86 | 54.06 | 53.48 | 53.64 | 562,563 | -0.28(-0.52%) |
Jul 10, 2012 | 53.80 | 54.16 | 53.68 | 53.92 | 597,263 | +0.24(+0.44%) |
Jul 09, 2012 | 53.96 | 53.98 | 53.40 | 53.68 | 612,243 | -0.35(-0.65%) |
Jul 06, 2012 | 54.21 | 54.33 | 53.77 | 54.04 | 429,978 | -0.46(-0.84%) |
Jul 05, 2012 | 54.45 | 54.77 | 54.08 | 54.50 | 793,026 | -0.05(-0.09%) |
Jul 03, 2012 | 54.89 | 55.11 | 54.35 | 54.55 | 381,373 | -0.27(-0.48%) |
Jul 02, 2012 | 54.30 | 54.86 | 54.20 | 54.81 | 815,952 | +0.62(+1.15%) |
Jun 29, 2012 | 54.00 | 54.20 | 53.61 | 54.19 | 1,051,821 | +0.91(+1.71%) |
Jun 28, 2012 | 52.66 | 53.33 | 52.52 | 53.28 | 1,187,561 | +0.43(+0.81%) |
Jun 27, 2012 | 52.90 | 53.13 | 52.78 | 52.84 | 668,796 | -0.11(-0.20%) |
Jun 26, 2012 | 53.28 | 53.40 | 52.74 | 52.95 | 1,173,506 | -0.24(-0.46%) |
Jun 25, 2012 | 53.98 | 54.09 | 53.14 | 53.20 | 775,475 | -1.05(-1.93%) |
Jun 22, 2012 | 54.52 | 54.68 | 54.18 | 54.24 | 1,303,795 | -0.17(-0.32%) |
Jun 21, 2012 | 55.07 | 55.21 | 54.41 | 54.42 | 856,340 | -0.47(-0.85%) |
Jun 20, 2012 | 54.92 | 55.08 | 54.37 | 54.88 | 927,528 | -0.04(-0.07%) |
Jun 19, 2012 | 54.73 | 55.11 | 54.55 | 54.92 | 1,061,397 | +0.25(+0.46%) |
Jun 18, 2012 | 54.16 | 54.85 | 54.15 | 54.67 | 934,983 | +0.30(+0.55%) |
Jun 15, 2012 | 54.34 | 54.40 | 54.11 | 54.37 | 1,269,072 | +0.05(+0.09%) |
Jun 14, 2012 | 54.50 | 54.71 | 54.13 | 54.32 | 1,048,126 | -0.05(-0.09%) |
Jun 13, 2012 | 54.27 | 54.60 | 54.08 | 54.37 | 821,811 | -0.01(-0.01%) |
Jun 12, 2012 | 54.10 | 54.47 | 54.10 | 54.37 | 1,346,630 | +0.16(+0.29%) |
Jun 11, 2012 | 54.50 | 54.80 | 54.21 | 54.22 | 1,321,291 | -0.14(-0.25%) |
Jun 08, 2012 | 54.47 | 55.51 | 54.08 | 54.35 | 1,271,919 | -0.24(-0.45%) |
Jun 07, 2012 | 54.53 | 55.48 | 53.33 | 54.60 | 1,530,858 | +0.03(+0.05%) |
Jun 06, 2012 | 53.68 | 54.77 | 53.46 | 54.57 | 1,276,413 | +0.99(+1.85%) |
Jun 05, 2012 | 53.84 | 53.84 | 53.33 | 53.58 | 1,040,325 | -0.54(-0.99%) |
Jun 04, 2012 | 53.78 | 54.25 | 53.47 | 54.11 | 852,898 | +0.43(+0.80%) |