Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.42 | 55.11 | 54.35 | 54.84 | 1,393,301 | +0.66(+1.22%) |
Aug 30, 2012 | 53.45 | 54.73 | 53.45 | 54.18 | 1,981,643 | +0.32(+0.59%) |
Aug 29, 2012 | 53.73 | 53.90 | 53.50 | 53.86 | 825,760 | +0.18(+0.34%) |
Aug 27, 2012 | 53.41 | 53.95 | 53.34 | 53.68 | 1,146,227 | +0.35(+0.66%) |
Aug 24, 2012 | 52.35 | 53.61 | 52.12 | 53.33 | 1,354,657 | +0.80(+1.52%) |
Aug 23, 2012 | 52.75 | 52.75 | 52.25 | 52.53 | 783,337 | -0.30(-0.57%) |
Aug 22, 2012 | 52.72 | 53.12 | 52.59 | 52.83 | 756,626 | +0.07(+0.13%) |
Aug 21, 2012 | 52.62 | 52.85 | 52.40 | 52.76 | 1,618,321 | +0.36(+0.69%) |
Aug 20, 2012 | 52.86 | 52.97 | 52.17 | 52.40 | 1,110,456 | -0.34(-0.64%) |
Aug 17, 2012 | 53.09 | 53.17 | 52.32 | 52.74 | 1,578,511 | -0.29(-0.55%) |
Aug 16, 2012 | 53.04 | 53.31 | 52.91 | 53.03 | 1,217,939 | -0.17(-0.32%) |
Aug 15, 2012 | 52.98 | 53.70 | 52.98 | 53.20 | 970,460 | +0.07(+0.13%) |
Aug 14, 2012 | 54.35 | 54.44 | 52.98 | 53.13 | 1,585,480 | -0.99(-1.83%) |
Aug 13, 2012 | 54.38 | 54.50 | 53.88 | 54.12 | 1,049,004 | -0.46(-0.84%) |
Aug 10, 2012 | 53.82 | 54.60 | 53.82 | 54.58 | 1,082,955 | +0.67(+1.24%) |
Aug 09, 2012 | 53.89 | 54.56 | 53.60 | 53.91 | 1,422,887 | -0.06(-0.11%) |
Aug 08, 2012 | 53.56 | 54.02 | 53.40 | 53.97 | 976,383 | +0.10(+0.19%) |
Aug 07, 2012 | 53.13 | 54.32 | 53.13 | 53.87 | 1,517,626 | +0.78(+1.47%) |
Aug 06, 2012 | 52.36 | 53.42 | 51.91 | 53.09 | 1,267,135 | +0.78(+1.49%) |
Aug 03, 2012 | 51.16 | 52.47 | 50.80 | 52.31 | 1,445,156 | +2.06(+4.10%) |
Aug 02, 2012 | 48.94 | 50.28 | 48.75 | 50.25 | 1,813,031 | +0.95(+1.93%) |
Aug 01, 2012 | 49.75 | 50.43 | 48.95 | 49.30 | 2,652,169 | -1.33(-2.63%) |
Jul 31, 2012 | 49.90 | 51.53 | 48.88 | 50.63 | 3,345,101 | -0.30(-0.59%) |
Jul 30, 2012 | 51.84 | 51.99 | 50.61 | 50.93 | 2,001,110 | -1.09(-2.10%) |
Jul 27, 2012 | 50.90 | 52.18 | 50.81 | 52.02 | 1,375,758 | +1.52(+3.01%) |
Jul 26, 2012 | 50.31 | 50.72 | 49.78 | 50.50 | 1,023,873 | +1.11(+2.25%) |
Jul 25, 2012 | 49.11 | 49.87 | 49.10 | 49.39 | 1,259,751 | +0.29(+0.59%) |
Jul 24, 2012 | 49.22 | 49.60 | 48.70 | 49.10 | 1,254,061 | -0.16(-0.32%) |
Jul 23, 2012 | 49.50 | 49.54 | 48.81 | 49.26 | 976,429 | -0.86(-1.72%) |
Jul 20, 2012 | 50.98 | 50.98 | 49.98 | 50.12 | 1,313,561 | -0.92(-1.80%) |
Jul 19, 2012 | 50.53 | 51.62 | 50.53 | 51.04 | 1,045,540 | +0.54(+1.07%) |
Jul 18, 2012 | 50.61 | 50.74 | 50.24 | 50.50 | 1,293,814 | -0.14(-0.28%) |
Jul 17, 2012 | 49.59 | 50.87 | 49.44 | 50.64 | 1,623,266 | +1.25(+2.53%) |
Jul 16, 2012 | 50.13 | 50.36 | 49.33 | 49.39 | 1,561,958 | -1.00(-1.98%) |
Jul 13, 2012 | 49.35 | 50.50 | 49.35 | 50.39 | 1,452,117 | +0.15(+0.30%) |
Jul 12, 2012 | 49.77 | 50.40 | 48.59 | 50.24 | 2,566,711 | +0.22(+0.44%) |
Jul 11, 2012 | 50.29 | 50.51 | 49.45 | 50.02 | 1,797,864 | -0.23(-0.46%) |
Jul 10, 2012 | 51.89 | 51.98 | 49.99 | 50.25 | 1,996,618 | -1.21(-2.35%) |
Jul 09, 2012 | 52.66 | 52.79 | 51.09 | 51.46 | 1,946,478 | -1.35(-2.56%) |
Jul 06, 2012 | 53.34 | 53.87 | 52.47 | 52.81 | 1,366,979 | -0.95(-1.77%) |
Jul 05, 2012 | 54.52 | 54.68 | 53.54 | 53.76 | 1,448,197 | -0.79(-1.45%) |
Jul 03, 2012 | 54.93 | 55.11 | 54.35 | 54.55 | 638,897 | -0.31(-0.57%) |
Jul 02, 2012 | 54.19 | 54.91 | 54.02 | 54.86 | 1,033,114 | +0.86(+1.59%) |
Jun 29, 2012 | 53.99 | 54.30 | 53.63 | 54.00 | 1,752,173 | +0.90(+1.69%) |
Jun 28, 2012 | 53.22 | 53.33 | 52.16 | 53.10 | 1,276,363 | -0.35(-0.65%) |
Jun 27, 2012 | 53.06 | 53.98 | 52.94 | 53.45 | 1,638,158 | +0.61(+1.14%) |
Jun 26, 2012 | 52.81 | 53.60 | 52.58 | 52.84 | 2,005,729 | +0.41(+0.77%) |
Jun 25, 2012 | 52.45 | 52.66 | 51.82 | 52.44 | 1,215,902 | -0.56(-1.06%) |
Jun 22, 2012 | 52.61 | 53.25 | 52.59 | 53.00 | 3,848,425 | +0.52(+0.99%) |
Jun 21, 2012 | 52.63 | 53.12 | 52.07 | 52.48 | 1,845,812 | -0.04(-0.08%) |
Jun 20, 2012 | 51.69 | 52.73 | 51.61 | 52.52 | 1,195,702 | +0.68(+1.31%) |
Jun 19, 2012 | 51.59 | 52.06 | 51.36 | 51.84 | 1,261,805 | +0.65(+1.27%) |
Jun 18, 2012 | 50.30 | 51.29 | 50.21 | 51.19 | 1,438,172 | +0.57(+1.13%) |
Jun 15, 2012 | 50.43 | 50.78 | 50.07 | 50.62 | 2,408,590 | +0.56(+1.12%) |
Jun 14, 2012 | 50.49 | 50.75 | 49.65 | 50.06 | 1,917,920 | -0.26(-0.52%) |
Jun 13, 2012 | 51.84 | 52.00 | 50.09 | 50.32 | 1,484,445 | -1.81(-3.47%) |
Jun 12, 2012 | 51.51 | 52.13 | 51.34 | 52.13 | 1,180,504 | +0.74(+1.44%) |
Jun 11, 2012 | 51.57 | 52.00 | 51.32 | 51.39 | 1,473,110 | +0.37(+0.73%) |
Jun 08, 2012 | 50.32 | 51.14 | 50.13 | 51.02 | 1,186,906 | +0.50(+0.99%) |
Jun 07, 2012 | 50.87 | 51.01 | 50.37 | 50.52 | 1,185,561 | +0.22(+0.44%) |
Jun 06, 2012 | 49.26 | 50.34 | 49.12 | 50.30 | 896,050 | +1.28(+2.61%) |
Jun 05, 2012 | 48.49 | 49.14 | 48.00 | 49.02 | 1,053,658 | +0.52(+1.07%) |
Jun 04, 2012 | 48.82 | 49.11 | 48.26 | 48.50 | 1,228,761 | -0.14(-0.29%) |