Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 60.25 | 60.77 | 59.83 | 60.39 | 183,486 | +0.59(+0.99%) |
Aug 30, 2012 | 59.99 | 60.39 | 59.29 | 59.80 | 207,404 | -0.71(-1.17%) |
Aug 29, 2012 | 60.94 | 61.11 | 60.24 | 60.51 | 150,950 | -0.67(-1.10%) |
Aug 27, 2012 | 61.65 | 61.71 | 60.32 | 61.18 | 247,577 | -0.12(-0.19%) |
Aug 24, 2012 | 61.15 | 61.66 | 60.63 | 61.30 | 248,383 | +0.14(+0.23%) |
Aug 23, 2012 | 62.11 | 62.57 | 61.07 | 61.16 | 409,872 | -0.58(-0.93%) |
Aug 22, 2012 | 61.97 | 62.19 | 61.10 | 61.73 | 259,305 | -0.04(-0.06%) |
Aug 21, 2012 | 62.12 | 62.48 | 61.31 | 61.77 | 212,450 | -0.24(-0.39%) |
Aug 20, 2012 | 61.93 | 62.35 | 61.40 | 62.01 | 122,619 | -0.17(-0.27%) |
Aug 17, 2012 | 61.42 | 62.24 | 60.79 | 62.18 | 131,470 | +0.65(+1.05%) |
Aug 16, 2012 | 60.36 | 61.68 | 60.36 | 61.53 | 194,449 | +1.05(+1.73%) |
Aug 15, 2012 | 60.25 | 60.68 | 59.51 | 60.48 | 196,124 | +0.01(+0.01%) |
Aug 14, 2012 | 60.39 | 60.71 | 60.01 | 60.47 | 139,692 | +0.44(+0.74%) |
Aug 13, 2012 | 60.24 | 60.24 | 59.56 | 60.03 | 119,461 | -0.34(-0.56%) |
Aug 10, 2012 | 59.71 | 60.46 | 59.26 | 60.37 | 174,449 | +0.60(+1.01%) |
Aug 09, 2012 | 59.67 | 59.93 | 59.12 | 59.76 | 164,774 | +0.14(+0.24%) |
Aug 08, 2012 | 59.58 | 59.92 | 58.35 | 59.62 | 188,328 | +0.00(+0.00%) |
Aug 07, 2012 | 58.80 | 60.23 | 58.74 | 59.62 | 209,231 | +1.11(+1.90%) |
Aug 06, 2012 | 58.21 | 59.12 | 58.10 | 58.51 | 185,480 | +0.20(+0.35%) |
Aug 03, 2012 | 57.08 | 58.45 | 56.74 | 58.31 | 223,779 | +2.13(+3.79%) |
Aug 02, 2012 | 55.68 | 56.70 | 55.43 | 56.18 | 202,849 | -0.30(-0.53%) |
Aug 01, 2012 | 56.67 | 56.99 | 54.13 | 56.48 | 588,663 | -0.64(-1.12%) |
Jul 31, 2012 | 57.75 | 58.00 | 57.08 | 57.12 | 277,092 | -0.85(-1.47%) |
Jul 30, 2012 | 58.10 | 58.48 | 57.76 | 57.97 | 231,840 | -0.09(-0.15%) |
Jul 27, 2012 | 57.72 | 58.58 | 57.72 | 58.06 | 320,204 | +0.57(+0.99%) |
Jul 26, 2012 | 57.32 | 57.62 | 56.62 | 57.49 | 377,392 | +1.11(+1.97%) |
Jul 25, 2012 | 58.73 | 58.89 | 56.31 | 56.38 | 769,552 | -2.03(-3.48%) |
Jul 24, 2012 | 59.00 | 59.00 | 57.97 | 58.42 | 233,111 | -0.54(-0.92%) |
Jul 23, 2012 | 57.81 | 59.27 | 57.34 | 58.96 | 263,946 | -0.15(-0.26%) |
Jul 20, 2012 | 59.54 | 59.90 | 59.10 | 59.11 | 147,572 | -0.83(-1.39%) |
Jul 19, 2012 | 59.38 | 60.51 | 59.37 | 59.94 | 350,642 | +0.66(+1.11%) |
Jul 18, 2012 | 58.22 | 59.95 | 57.79 | 59.29 | 264,646 | +1.00(+1.72%) |
Jul 17, 2012 | 57.37 | 58.42 | 56.97 | 58.28 | 226,460 | +1.24(+2.18%) |
Jul 16, 2012 | 57.40 | 57.40 | 56.70 | 57.04 | 294,154 | -0.61(-1.06%) |
Jul 13, 2012 | 56.36 | 57.75 | 56.21 | 57.65 | 227,635 | +1.69(+3.03%) |
Jul 12, 2012 | 55.55 | 56.25 | 55.12 | 55.96 | 251,323 | -0.06(-0.11%) |
Jul 11, 2012 | 56.37 | 56.49 | 55.59 | 56.02 | 237,631 | -0.24(-0.43%) |
Jul 10, 2012 | 56.85 | 57.24 | 56.05 | 56.26 | 340,173 | -0.33(-0.58%) |
Jul 09, 2012 | 56.03 | 56.65 | 55.74 | 56.59 | 340,792 | +0.34(+0.60%) |
Jul 06, 2012 | 55.43 | 57.20 | 54.73 | 56.25 | 410,703 | +0.43(+0.76%) |
Jul 05, 2012 | 55.26 | 56.29 | 55.11 | 55.82 | 180,712 | +0.17(+0.30%) |
Jul 03, 2012 | 55.15 | 55.71 | 55.11 | 55.66 | 200,503 | +0.44(+0.80%) |
Jul 02, 2012 | 55.38 | 55.73 | 54.72 | 55.21 | 233,762 | -0.04(-0.06%) |
Jun 29, 2012 | 54.87 | 55.32 | 54.35 | 55.25 | 263,129 | +1.56(+2.91%) |
Jun 28, 2012 | 53.04 | 53.72 | 52.44 | 53.69 | 154,212 | +0.25(+0.47%) |
Jun 27, 2012 | 52.99 | 53.67 | 51.74 | 53.44 | 239,209 | +0.61(+1.16%) |
Jun 26, 2012 | 53.51 | 53.92 | 52.64 | 52.83 | 291,792 | -0.54(-1.01%) |
Jun 25, 2012 | 54.38 | 54.53 | 53.34 | 53.36 | 173,997 | -1.95(-3.53%) |
Jun 22, 2012 | 54.66 | 55.57 | 54.50 | 55.32 | 248,486 | +0.84(+1.54%) |
Jun 21, 2012 | 56.01 | 56.40 | 54.42 | 54.48 | 185,038 | -1.55(-2.76%) |
Jun 20, 2012 | 55.68 | 56.41 | 55.52 | 56.03 | 248,941 | +0.26(+0.46%) |
Jun 19, 2012 | 55.11 | 55.98 | 54.81 | 55.77 | 301,350 | +0.72(+1.30%) |
Jun 18, 2012 | 54.36 | 55.33 | 53.96 | 55.05 | 161,756 | +0.35(+0.65%) |
Jun 15, 2012 | 55.28 | 55.35 | 54.45 | 54.70 | 285,307 | -0.42(-0.75%) |
Jun 14, 2012 | 54.74 | 55.31 | 54.60 | 55.12 | 189,579 | +0.50(+0.92%) |
Jun 13, 2012 | 54.71 | 55.28 | 54.07 | 54.61 | 250,068 | -0.27(-0.48%) |
Jun 12, 2012 | 53.37 | 54.90 | 53.34 | 54.88 | 307,187 | +1.63(+3.06%) |
Jun 11, 2012 | 55.09 | 55.21 | 53.25 | 53.25 | 379,845 | -1.36(-2.49%) |
Jun 08, 2012 | 53.83 | 54.75 | 53.42 | 54.61 | 121,742 | +0.66(+1.23%) |
Jun 07, 2012 | 53.82 | 54.89 | 53.79 | 53.95 | 384,336 | +0.81(+1.53%) |
Jun 06, 2012 | 50.99 | 53.18 | 50.99 | 53.13 | 359,468 | +2.49(+4.91%) |
Jun 05, 2012 | 50.29 | 50.75 | 49.71 | 50.65 | 532,002 | +0.19(+0.39%) |
Jun 04, 2012 | 52.19 | 52.22 | 50.31 | 50.45 | 288,433 | -1.74(-3.34%) |