Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 56.24 | 56.44 | 55.77 | 56.14 | 5,307,120 | +0.48(+0.87%) |
Aug 30, 2012 | 56.67 | 56.73 | 55.62 | 55.66 | 5,761,893 | -1.29(-2.26%) |
Aug 29, 2012 | 57.93 | 57.93 | 56.89 | 56.94 | 3,576,883 | -0.84(-1.45%) |
Aug 27, 2012 | 58.05 | 58.40 | 57.42 | 57.78 | 3,079,373 | -0.26(-0.46%) |
Aug 24, 2012 | 57.34 | 58.22 | 56.92 | 58.05 | 4,088,069 | +0.42(+0.73%) |
Aug 23, 2012 | 58.32 | 58.43 | 57.60 | 57.62 | 5,979,491 | -1.04(-1.77%) |
Aug 22, 2012 | 57.95 | 58.75 | 57.74 | 58.66 | 4,931,857 | +0.46(+0.79%) |
Aug 21, 2012 | 58.70 | 59.10 | 57.96 | 58.20 | 3,904,156 | -0.32(-0.55%) |
Aug 20, 2012 | 58.45 | 58.76 | 58.32 | 58.52 | 3,320,309 | -0.06(-0.10%) |
Aug 17, 2012 | 59.08 | 59.25 | 58.49 | 58.58 | 4,723,301 | -0.36(-0.62%) |
Aug 16, 2012 | 59.04 | 59.12 | 58.61 | 58.94 | 5,011,104 | +0.15(+0.26%) |
Aug 15, 2012 | 59.29 | 59.37 | 58.46 | 58.79 | 7,428,572 | -0.57(-0.96%) |
Aug 14, 2012 | 59.89 | 59.97 | 59.11 | 59.36 | 4,184,165 | -0.11(-0.18%) |
Aug 13, 2012 | 60.03 | 60.15 | 59.13 | 59.47 | 4,453,778 | -0.89(-1.48%) |
Aug 10, 2012 | 59.34 | 60.42 | 59.00 | 60.36 | 3,595,118 | +0.59(+0.98%) |
Aug 09, 2012 | 59.89 | 60.42 | 59.60 | 59.77 | 4,005,211 | -0.42(-0.69%) |
Aug 08, 2012 | 59.66 | 60.46 | 59.53 | 60.19 | 5,018,661 | +0.26(+0.44%) |
Aug 07, 2012 | 58.78 | 60.51 | 58.78 | 59.92 | 5,770,190 | +1.64(+2.81%) |
Aug 06, 2012 | 58.79 | 59.18 | 58.27 | 58.28 | 4,832,688 | -0.20(-0.35%) |
Aug 03, 2012 | 57.77 | 58.95 | 57.72 | 58.49 | 4,856,260 | +1.93(+3.41%) |
Aug 02, 2012 | 57.23 | 57.23 | 55.62 | 56.56 | 6,729,187 | -1.43(-2.47%) |
Aug 01, 2012 | 57.88 | 58.33 | 56.79 | 57.99 | 4,938,532 | +0.52(+0.91%) |
Jul 31, 2012 | 58.72 | 59.14 | 57.31 | 57.47 | 5,267,782 | -1.45(-2.47%) |
Jul 30, 2012 | 58.61 | 59.23 | 58.31 | 58.92 | 4,725,722 | +0.40(+0.69%) |
Jul 27, 2012 | 57.89 | 58.98 | 56.98 | 58.52 | 7,057,532 | +0.86(+1.49%) |
Jul 26, 2012 | 56.45 | 57.79 | 55.61 | 57.66 | 7,900,090 | +2.51(+4.55%) |
Jul 25, 2012 | 55.66 | 55.97 | 54.64 | 55.15 | 6,914,488 | -0.15(-0.26%) |
Jul 24, 2012 | 56.08 | 56.27 | 54.40 | 55.30 | 5,162,388 | -0.81(-1.44%) |
Jul 23, 2012 | 56.20 | 56.47 | 55.59 | 56.10 | 5,906,767 | -1.48(-2.57%) |
Jul 20, 2012 | 56.94 | 57.62 | 56.67 | 57.58 | 5,797,414 | +0.02(+0.03%) |
Jul 19, 2012 | 57.68 | 58.02 | 57.05 | 57.56 | 5,741,337 | +0.15(+0.26%) |
Jul 18, 2012 | 57.12 | 57.76 | 56.64 | 57.41 | 4,240,961 | +0.26(+0.45%) |
Jul 17, 2012 | 56.82 | 57.21 | 55.50 | 57.15 | 6,002,524 | +0.71(+1.25%) |
Jul 16, 2012 | 56.24 | 56.71 | 55.80 | 56.45 | 3,442,836 | +0.10(+0.18%) |
Jul 13, 2012 | 55.64 | 56.58 | 55.46 | 56.35 | 4,431,627 | +0.92(+1.66%) |
Jul 12, 2012 | 55.19 | 55.80 | 54.74 | 55.43 | 7,190,239 | -0.42(-0.74%) |
Jul 11, 2012 | 55.18 | 56.49 | 55.18 | 55.85 | 5,517,067 | +0.88(+1.60%) |
Jul 10, 2012 | 56.41 | 56.78 | 54.74 | 54.97 | 5,003,451 | -1.29(-2.29%) |
Jul 09, 2012 | 56.16 | 56.43 | 55.60 | 56.26 | 4,997,789 | -0.04(-0.07%) |
Jul 06, 2012 | 56.00 | 56.71 | 55.69 | 56.30 | 4,675,424 | -0.81(-1.41%) |
Jul 05, 2012 | 57.71 | 58.03 | 56.96 | 57.10 | 4,902,291 | -1.04(-1.78%) |
Jul 03, 2012 | 57.29 | 58.59 | 57.06 | 58.14 | 6,164,833 | +1.39(+2.44%) |
Jul 02, 2012 | 56.74 | 56.92 | 55.66 | 56.75 | 7,729,593 | +0.11(+0.20%) |
Jun 29, 2012 | 55.21 | 56.68 | 54.99 | 56.64 | 12,062,027 | +3.19(+5.97%) |
Jun 28, 2012 | 52.58 | 53.54 | 52.17 | 53.45 | 7,213,646 | +0.43(+0.81%) |
Jun 27, 2012 | 52.45 | 53.50 | 52.28 | 53.02 | 9,471,742 | +0.83(+1.59%) |
Jun 26, 2012 | 51.02 | 52.49 | 50.91 | 52.19 | 9,357,412 | +1.12(+2.20%) |
Jun 25, 2012 | 52.21 | 52.23 | 50.80 | 51.07 | 12,000,709 | -1.43(-2.72%) |
Jun 22, 2012 | 52.68 | 53.21 | 51.92 | 52.49 | 17,043,980 | +0.15(+0.28%) |
Jun 21, 2012 | 55.78 | 55.95 | 52.23 | 52.35 | 15,848,013 | -3.39(-6.09%) |
Jun 20, 2012 | 55.66 | 56.20 | 54.99 | 55.74 | 9,832,847 | +0.26(+0.48%) |
Jun 19, 2012 | 55.80 | 56.13 | 55.15 | 55.48 | 6,456,647 | +0.13(+0.24%) |
Jun 18, 2012 | 55.73 | 55.77 | 54.86 | 55.34 | 9,199,125 | -0.94(-1.68%) |
Jun 15, 2012 | 55.61 | 56.30 | 55.15 | 56.29 | 7,667,773 | +1.16(+2.11%) |
Jun 14, 2012 | 55.19 | 55.71 | 54.61 | 55.13 | 7,094,923 | +0.14(+0.25%) |
Jun 13, 2012 | 54.84 | 55.59 | 54.64 | 54.99 | 5,517,549 | -0.20(-0.37%) |
Jun 12, 2012 | 55.49 | 55.85 | 54.72 | 55.19 | 7,269,529 | +0.28(+0.50%) |
Jun 11, 2012 | 56.63 | 56.92 | 54.80 | 54.92 | 7,145,407 | -1.25(-2.22%) |
Jun 08, 2012 | 55.65 | 56.49 | 55.13 | 56.16 | 6,383,101 | +0.07(+0.13%) |
Jun 07, 2012 | 56.60 | 58.23 | 55.87 | 56.09 | 11,228,010 | +0.24(+0.44%) |
Jun 06, 2012 | 54.14 | 55.89 | 54.10 | 55.85 | 9,176,969 | +2.60(+4.87%) |
Jun 05, 2012 | 52.72 | 53.49 | 52.48 | 53.25 | 8,327,106 | +0.67(+1.27%) |
Jun 04, 2012 | 51.93 | 52.83 | 51.31 | 52.58 | 10,828,592 | +1.04(+2.02%) |