Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.31 | 55.52 | 54.46 | 55.26 | 323,627 | +0.59(+1.08%) |
Aug 30, 2012 | 54.02 | 54.86 | 54.02 | 54.67 | 188,775 | +0.54(+1.00%) |
Aug 29, 2012 | 54.11 | 54.31 | 53.62 | 54.13 | 321,909 | +1.52(+2.90%) |
Aug 27, 2012 | 52.84 | 52.97 | 52.25 | 52.61 | 220,413 | -0.20(-0.38%) |
Aug 24, 2012 | 52.90 | 53.10 | 52.61 | 52.81 | 200,835 | -0.38(-0.72%) |
Aug 23, 2012 | 53.45 | 53.59 | 53.01 | 53.19 | 230,711 | -0.40(-0.75%) |
Aug 22, 2012 | 53.44 | 53.79 | 53.27 | 53.59 | 360,518 | +0.20(+0.37%) |
Aug 21, 2012 | 53.31 | 54.31 | 53.13 | 53.39 | 343,103 | -0.19(-0.36%) |
Aug 20, 2012 | 55.70 | 55.94 | 52.54 | 53.58 | 895,082 | -2.81(-4.98%) |
Aug 17, 2012 | 55.00 | 57.76 | 52.37 | 56.39 | 2,166,222 | -2.46(-4.17%) |
Aug 16, 2012 | 57.90 | 59.18 | 57.62 | 58.84 | 245,824 | +0.83(+1.43%) |
Aug 15, 2012 | 57.47 | 59.55 | 56.19 | 58.02 | 195,041 | +0.17(+0.30%) |
Aug 14, 2012 | 57.61 | 58.77 | 57.61 | 57.84 | 361,483 | +0.31(+0.55%) |
Aug 13, 2012 | 57.90 | 58.06 | 57.21 | 57.53 | 223,988 | -0.50(-0.87%) |
Aug 10, 2012 | 58.41 | 58.45 | 57.31 | 58.03 | 151,880 | -0.42(-0.72%) |
Aug 09, 2012 | 59.89 | 59.89 | 58.00 | 58.45 | 412,485 | -1.45(-2.42%) |
Aug 08, 2012 | 59.31 | 60.36 | 59.16 | 59.90 | 227,790 | +0.55(+0.93%) |
Aug 07, 2012 | 59.02 | 60.12 | 59.02 | 59.35 | 263,586 | +0.53(+0.91%) |
Aug 06, 2012 | 59.08 | 60.28 | 58.69 | 58.81 | 217,999 | -0.30(-0.52%) |
Aug 03, 2012 | 58.54 | 59.29 | 58.01 | 59.12 | 284,942 | +2.13(+3.74%) |
Aug 02, 2012 | 56.21 | 57.82 | 55.81 | 56.99 | 219,806 | +0.14(+0.25%) |
Aug 01, 2012 | 58.38 | 58.60 | 56.78 | 56.84 | 190,494 | -1.02(-1.76%) |
Jul 31, 2012 | 58.30 | 59.27 | 57.74 | 57.86 | 250,182 | -0.57(-0.98%) |
Jul 30, 2012 | 59.06 | 59.33 | 57.86 | 58.43 | 146,616 | -0.83(-1.40%) |
Jul 27, 2012 | 56.99 | 59.64 | 56.58 | 59.26 | 202,667 | +2.63(+4.64%) |
Jul 26, 2012 | 56.33 | 56.89 | 55.72 | 56.63 | 207,511 | +0.82(+1.47%) |
Jul 25, 2012 | 55.88 | 56.37 | 55.32 | 55.82 | 123,452 | +0.09(+0.15%) |
Jul 24, 2012 | 56.68 | 56.79 | 55.36 | 55.73 | 111,520 | -0.60(-1.06%) |
Jul 23, 2012 | 55.42 | 56.75 | 55.14 | 56.33 | 114,652 | -0.23(-0.40%) |
Jul 20, 2012 | 57.67 | 57.70 | 56.46 | 56.56 | 148,646 | -1.60(-2.75%) |
Jul 19, 2012 | 58.38 | 58.78 | 57.84 | 58.16 | 135,755 | +0.22(+0.38%) |
Jul 18, 2012 | 56.77 | 58.61 | 56.50 | 57.94 | 295,435 | +1.17(+2.06%) |
Jul 17, 2012 | 56.94 | 57.38 | 56.15 | 56.77 | 279,997 | +0.34(+0.61%) |
Jul 16, 2012 | 56.18 | 56.69 | 55.28 | 56.42 | 221,753 | +0.25(+0.44%) |
Jul 13, 2012 | 55.12 | 56.39 | 55.12 | 56.18 | 156,100 | +1.33(+2.43%) |
Jul 12, 2012 | 54.69 | 55.36 | 54.20 | 54.84 | 315,822 | -0.36(-0.66%) |
Jul 11, 2012 | 57.38 | 57.38 | 54.76 | 55.21 | 294,456 | -1.93(-3.38%) |
Jul 10, 2012 | 58.30 | 58.42 | 57.11 | 57.14 | 297,200 | -0.98(-1.69%) |
Jul 09, 2012 | 56.44 | 58.41 | 56.23 | 58.12 | 418,495 | +1.76(+3.13%) |
Jul 06, 2012 | 56.02 | 56.42 | 55.65 | 56.36 | 129,300 | -0.03(-0.05%) |
Jul 05, 2012 | 55.89 | 57.06 | 55.66 | 56.39 | 138,878 | +0.56(+1.01%) |
Jul 03, 2012 | 55.14 | 55.83 | 54.95 | 55.83 | 112,458 | +0.65(+1.17%) |
Jul 02, 2012 | 54.66 | 55.38 | 54.38 | 55.18 | 366,983 | +0.23(+0.42%) |
Jun 29, 2012 | 53.52 | 55.81 | 53.44 | 54.95 | 489,069 | +2.31(+4.40%) |
Jun 28, 2012 | 52.06 | 53.20 | 51.69 | 52.64 | 335,867 | +0.03(+0.05%) |
Jun 27, 2012 | 53.12 | 53.65 | 52.55 | 52.61 | 232,620 | -0.59(-1.11%) |
Jun 26, 2012 | 52.93 | 53.58 | 52.31 | 53.20 | 258,604 | +0.50(+0.94%) |
Jun 25, 2012 | 53.12 | 53.19 | 52.15 | 52.70 | 272,714 | -1.09(-2.02%) |
Jun 22, 2012 | 53.76 | 54.40 | 53.37 | 53.79 | 319,404 | +0.20(+0.37%) |
Jun 21, 2012 | 54.92 | 55.08 | 52.66 | 53.59 | 412,832 | -1.46(-2.65%) |
Jun 20, 2012 | 56.37 | 56.80 | 54.83 | 55.04 | 439,319 | -1.15(-2.05%) |
Jun 19, 2012 | 55.68 | 56.69 | 55.62 | 56.20 | 303,545 | +0.73(+1.32%) |
Jun 18, 2012 | 54.36 | 55.89 | 53.77 | 55.46 | 259,416 | +0.90(+1.64%) |
Jun 15, 2012 | 53.78 | 54.60 | 53.57 | 54.57 | 404,652 | +0.70(+1.31%) |
Jun 14, 2012 | 53.07 | 54.16 | 52.92 | 53.86 | 228,634 | +0.70(+1.33%) |
Jun 13, 2012 | 54.49 | 54.85 | 52.97 | 53.16 | 376,539 | -1.69(-3.07%) |
Jun 12, 2012 | 53.75 | 54.92 | 52.95 | 54.84 | 213,896 | +1.52(+2.86%) |
Jun 11, 2012 | 55.17 | 55.21 | 53.28 | 53.32 | 217,826 | -1.17(-2.15%) |
Jun 08, 2012 | 53.89 | 54.76 | 53.69 | 54.49 | 197,471 | +0.53(+0.99%) |
Jun 07, 2012 | 54.71 | 55.17 | 53.87 | 53.96 | 452,000 | +0.00(+0.00%) |
Jun 06, 2012 | 52.41 | 53.98 | 52.41 | 53.96 | 240,069 | +1.67(+3.19%) |
Jun 05, 2012 | 51.49 | 52.37 | 51.13 | 52.29 | 206,629 | +0.51(+0.99%) |
Jun 04, 2012 | 51.69 | 52.22 | 50.60 | 51.78 | 360,959 | +0.04(+0.07%) |