Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.26 | 57.26 | 57.26 | 0 | -0.42(-0.73%) | |
Aug 30, 2012 | 58.20 | 58.26 | 57.52 | 57.68 | 141,184 | -0.52(-0.89%) |
Aug 29, 2012 | 58.07 | 58.25 | 57.81 | 58.20 | 107,641 | +0.46(+0.80%) |
Aug 27, 2012 | 58.08 | 58.08 | 57.40 | 57.74 | 96,303 | -0.19(-0.33%) |
Aug 24, 2012 | 57.69 | 58.39 | 57.69 | 57.93 | 108,539 | +0.23(+0.40%) |
Aug 23, 2012 | 58.02 | 58.02 | 57.35 | 57.70 | 148,118 | -0.32(-0.55%) |
Aug 22, 2012 | 58.20 | 58.49 | 57.77 | 58.02 | 221,710 | -0.23(-0.39%) |
Aug 21, 2012 | 58.74 | 59.15 | 58.24 | 58.25 | 155,679 | -0.79(-1.34%) |
Aug 20, 2012 | 58.29 | 59.38 | 58.17 | 59.04 | 139,447 | +0.75(+1.29%) |
Aug 17, 2012 | 58.60 | 58.74 | 57.96 | 58.29 | 173,684 | -0.31(-0.53%) |
Aug 16, 2012 | 58.19 | 58.65 | 57.29 | 58.60 | 196,634 | +0.55(+0.95%) |
Aug 15, 2012 | 58.55 | 58.55 | 57.80 | 58.05 | 366,395 | -0.56(-0.96%) |
Aug 14, 2012 | 59.45 | 59.68 | 58.54 | 58.61 | 175,208 | -0.74(-1.25%) |
Aug 13, 2012 | 58.25 | 59.53 | 58.12 | 59.35 | 207,226 | +0.94(+1.61%) |
Aug 11, 2012 | 58.69 | 58.75 | 58.10 | 58.41 | 247,785 | +0.00(+0.00%) |
Aug 10, 2012 | 58.69 | 58.75 | 58.10 | 58.41 | 247,785 | +0.28(+0.48%) |
Aug 09, 2012 | 56.89 | 58.45 | 56.66 | 58.13 | 285,605 | +1.61(+2.85%) |
Aug 08, 2012 | 56.45 | 56.94 | 56.01 | 56.52 | 365,301 | +0.12(+0.21%) |
Aug 07, 2012 | 55.47 | 56.50 | 55.47 | 56.40 | 316,876 | +1.30(+2.36%) |
Aug 03, 2012 | 55.10 | 55.10 | 55.10 | 0 | +0.26(+0.47%) | |
Aug 02, 2012 | 55.59 | 55.59 | 54.75 | 54.84 | 211,009 | -0.89(-1.60%) |
Aug 01, 2012 | 55.74 | 55.85 | 55.37 | 55.73 | 208,015 | +0.08(+0.14%) |
Jul 31, 2012 | 55.60 | 55.90 | 55.40 | 55.65 | 302,335 | +0.30(+0.54%) |
Jul 30, 2012 | 55.48 | 55.69 | 54.99 | 55.35 | 190,646 | +0.21(+0.38%) |
Jul 27, 2012 | 54.04 | 55.44 | 54.02 | 55.14 | 314,671 | +1.54(+2.87%) |
Jul 26, 2012 | 53.94 | 53.94 | 53.20 | 53.60 | 185,335 | +0.37(+0.70%) |
Jul 25, 2012 | 54.27 | 54.27 | 53.17 | 53.23 | 136,010 | -1.04(-1.92%) |
Jul 24, 2012 | 54.21 | 54.46 | 54.21 | 54.27 | 87,519 | +0.06(+0.11%) |
Jul 23, 2012 | 54.60 | 54.75 | 53.68 | 54.21 | 205,989 | -0.64(-1.17%) |
Jul 20, 2012 | 54.58 | 55.10 | 54.47 | 54.85 | 111,193 | +0.27(+0.49%) |
Jul 19, 2012 | 54.69 | 55.20 | 54.38 | 54.58 | 299,208 | -0.29(-0.53%) |
Jul 18, 2012 | 54.43 | 55.20 | 54.39 | 54.87 | 420,949 | +0.44(+0.81%) |
Jul 17, 2012 | 53.85 | 54.48 | 53.85 | 54.43 | 227,990 | +0.70(+1.30%) |
Jul 16, 2012 | 53.63 | 53.97 | 53.43 | 53.73 | 226,376 | +0.13(+0.24%) |
Jul 13, 2012 | 52.53 | 53.71 | 52.38 | 53.60 | 289,044 | +1.08(+2.06%) |
Jul 12, 2012 | 52.62 | 52.82 | 52.39 | 52.52 | 129,386 | -0.11(-0.21%) |
Jul 11, 2012 | 51.96 | 52.91 | 51.89 | 52.63 | 248,034 | +0.77(+1.48%) |
Jul 10, 2012 | 52.25 | 52.37 | 51.56 | 51.86 | 387,778 | -0.36(-0.69%) |
Jul 09, 2012 | 52.02 | 52.22 | 51.72 | 52.22 | 187,348 | +0.22(+0.42%) |
Jul 06, 2012 | 52.17 | 52.38 | 51.88 | 52.00 | 115,742 | -0.25(-0.48%) |
Jul 05, 2012 | 52.98 | 53.60 | 52.25 | 52.25 | 284,723 | -0.95(-1.79%) |
Jul 04, 2012 | 51.92 | 53.50 | 51.92 | 53.20 | 57,305 | +0.32(+0.61%) |
Jul 03, 2012 | 52.16 | 53.23 | 52.80 | 52.88 | 175,751 | +0.75(+1.44%) |
Jun 29, 2012 | 52.13 | 52.13 | 52.13 | 0 | -0.31(-0.59%) | |
Jun 28, 2012 | 52.10 | 52.46 | 51.75 | 52.44 | 202,652 | +0.11(+0.21%) |
Jun 27, 2012 | 51.60 | 52.42 | 51.60 | 52.33 | 150,236 | +1.01(+1.97%) |
Jun 26, 2012 | 51.26 | 51.71 | 51.11 | 51.32 | 715,205 | +0.07(+0.14%) |
Jun 25, 2012 | 51.17 | 51.72 | 51.04 | 51.25 | 234,067 | -0.22(-0.43%) |
Jun 22, 2012 | 51.00 | 51.51 | 50.94 | 51.47 | 97,954 | +0.62(+1.22%) |
Jun 21, 2012 | 51.40 | 51.48 | 50.75 | 50.85 | 178,607 | -0.57(-1.11%) |
Jun 20, 2012 | 51.39 | 51.83 | 51.12 | 51.42 | 243,116 | -0.47(-0.91%) |
Jun 19, 2012 | 51.22 | 52.63 | 51.15 | 51.89 | 319,627 | +0.92(+1.80%) |
Jun 18, 2012 | 50.32 | 51.13 | 50.23 | 50.97 | 172,016 | +0.51(+1.01%) |
Jun 15, 2012 | 49.80 | 50.82 | 49.71 | 50.46 | 807,057 | +0.74(+1.49%) |
Jun 14, 2012 | 50.59 | 50.59 | 49.61 | 49.72 | 1,091,811 | -0.83(-1.64%) |
Jun 13, 2012 | 50.04 | 51.00 | 50.01 | 50.55 | 268,496 | +0.07(+0.14%) |
Jun 12, 2012 | 50.63 | 50.66 | 50.05 | 50.48 | 273,309 | -0.15(-0.30%) |
Jun 11, 2012 | 50.76 | 50.98 | 50.50 | 50.63 | 234,167 | +0.03(+0.06%) |
Jun 08, 2012 | 50.75 | 50.90 | 50.41 | 50.60 | 164,007 | -0.31(-0.61%) |
Jun 07, 2012 | 51.05 | 51.50 | 50.62 | 50.91 | 242,334 | +0.07(+0.14%) |
Jun 06, 2012 | 50.56 | 51.00 | 50.56 | 50.84 | 340,394 | +0.46(+0.91%) |
Jun 05, 2012 | 50.61 | 51.00 | 50.32 | 50.38 | 205,627 | -0.06(-0.12%) |
Jun 04, 2012 | 50.40 | 50.66 | 49.93 | 50.44 | 166,995 | +0.08(+0.16%) |
Jun 02, 2012 | 51.00 | 51.00 | 49.60 | 50.36 | 243,506 | +0.00(+0.00%) |