Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.69 | 55.89 | 55.45 | 55.67 | 29,812 | +0.33(+0.59%) |
Aug 30, 2012 | 55.60 | 55.60 | 55.25 | 55.34 | 19,803 | -0.50(-0.90%) |
Aug 29, 2012 | 55.80 | 55.94 | 55.60 | 55.84 | 12,934 | -0.11(-0.19%) |
Aug 27, 2012 | 56.24 | 56.24 | 55.92 | 55.94 | 37,419 | -0.13(-0.23%) |
Aug 24, 2012 | 55.73 | 56.23 | 55.63 | 56.08 | 16,178 | +0.20(+0.35%) |
Aug 23, 2012 | 56.26 | 56.26 | 55.75 | 55.88 | 50,464 | -0.44(-0.79%) |
Aug 22, 2012 | 56.43 | 56.59 | 56.12 | 56.32 | 28,645 | -0.25(-0.45%) |
Aug 21, 2012 | 56.81 | 57.15 | 56.48 | 56.58 | 22,277 | -0.11(-0.20%) |
Aug 20, 2012 | 56.84 | 56.84 | 56.50 | 56.69 | 44,802 | -0.16(-0.27%) |
Aug 17, 2012 | 56.59 | 56.86 | 56.58 | 56.85 | 51,231 | +0.32(+0.57%) |
Aug 16, 2012 | 55.86 | 56.61 | 55.86 | 56.53 | 28,180 | +0.59(+1.06%) |
Aug 15, 2012 | 55.51 | 55.98 | 55.51 | 55.94 | 28,922 | +0.16(+0.29%) |
Aug 14, 2012 | 56.10 | 56.10 | 55.62 | 55.77 | 66,902 | -0.04(-0.07%) |
Aug 13, 2012 | 55.90 | 55.90 | 55.44 | 55.81 | 18,226 | -0.13(-0.23%) |
Aug 10, 2012 | 55.71 | 55.97 | 55.46 | 55.94 | 17,036 | +0.16(+0.28%) |
Aug 09, 2012 | 55.76 | 55.86 | 55.57 | 55.79 | 31,231 | +0.11(+0.21%) |
Aug 08, 2012 | 55.47 | 55.76 | 55.39 | 55.67 | 36,269 | -0.02(-0.04%) |
Aug 07, 2012 | 55.48 | 55.96 | 55.48 | 55.70 | 39,763 | +0.54(+0.98%) |
Aug 06, 2012 | 55.20 | 55.53 | 55.14 | 55.16 | 78,250 | +0.07(+0.13%) |
Aug 03, 2012 | 54.96 | 55.26 | 54.79 | 55.08 | 30,433 | +1.26(+2.33%) |
Aug 02, 2012 | 53.75 | 54.06 | 53.32 | 53.83 | 20,790 | -0.30(-0.55%) |
Aug 01, 2012 | 54.82 | 54.90 | 54.10 | 54.12 | 59,202 | -0.48(-0.89%) |
Jul 31, 2012 | 54.72 | 55.03 | 54.61 | 54.61 | 48,255 | -0.16(-0.30%) |
Jul 30, 2012 | 54.85 | 55.18 | 54.58 | 54.77 | 41,754 | -0.17(-0.32%) |
Jul 27, 2012 | 53.90 | 55.14 | 53.90 | 54.94 | 47,109 | +1.19(+2.21%) |
Jul 26, 2012 | 53.59 | 53.91 | 53.31 | 53.75 | 25,693 | +0.93(+1.75%) |
Jul 25, 2012 | 53.11 | 53.27 | 52.66 | 52.83 | 21,554 | +0.05(+0.09%) |
Jul 24, 2012 | 53.62 | 53.62 | 52.39 | 52.78 | 29,229 | -0.66(-1.23%) |
Jul 23, 2012 | 52.84 | 53.57 | 52.71 | 53.43 | 28,706 | -0.33(-0.61%) |
Jul 20, 2012 | 54.20 | 54.27 | 53.72 | 53.76 | 18,369 | -0.70(-1.28%) |
Jul 19, 2012 | 54.46 | 54.63 | 54.16 | 54.46 | 28,313 | +0.22(+0.41%) |
Jul 18, 2012 | 53.25 | 54.42 | 53.23 | 54.24 | 43,624 | +0.80(+1.49%) |
Jul 17, 2012 | 53.35 | 53.61 | 52.72 | 53.44 | 42,311 | +0.24(+0.45%) |
Jul 16, 2012 | 53.47 | 53.47 | 52.93 | 53.20 | 25,590 | -0.38(-0.70%) |
Jul 13, 2012 | 52.66 | 53.66 | 52.66 | 53.58 | 16,768 | +0.96(+1.82%) |
Jul 12, 2012 | 52.46 | 52.84 | 52.07 | 52.62 | 28,631 | -0.24(-0.45%) |
Jul 11, 2012 | 53.19 | 53.27 | 52.59 | 52.86 | 37,176 | -0.33(-0.62%) |
Jul 10, 2012 | 54.37 | 54.50 | 52.94 | 53.19 | 106,372 | -0.89(-1.65%) |
Jul 09, 2012 | 54.11 | 54.13 | 53.81 | 54.08 | 49,672 | -0.06(-0.11%) |
Jul 06, 2012 | 54.30 | 54.32 | 53.90 | 54.14 | 40,163 | -0.77(-1.40%) |
Jul 05, 2012 | 54.75 | 55.12 | 54.55 | 54.91 | 29,328 | +0.02(+0.03%) |
Jul 03, 2012 | 54.18 | 54.89 | 54.18 | 54.89 | 11,270 | +0.58(+1.07%) |
Jul 02, 2012 | 54.79 | 54.79 | 53.16 | 54.31 | 41,327 | -0.27(-0.50%) |
Jun 29, 2012 | 53.93 | 54.58 | 53.84 | 54.58 | 47,831 | +1.74(+3.29%) |
Jun 28, 2012 | 52.53 | 52.85 | 52.21 | 52.84 | 24,821 | +0.01(+0.02%) |
Jun 27, 2012 | 52.47 | 52.94 | 52.47 | 52.84 | 42,479 | +0.56(+1.07%) |
Jun 26, 2012 | 52.17 | 52.42 | 51.77 | 52.28 | 22,385 | +0.12(+0.24%) |
Jun 25, 2012 | 52.59 | 52.59 | 51.92 | 52.15 | 40,952 | -0.99(-1.87%) |
Jun 22, 2012 | 53.20 | 53.25 | 52.84 | 53.15 | 19,104 | +0.20(+0.37%) |
Jun 21, 2012 | 54.16 | 54.23 | 52.93 | 52.95 | 87,733 | -1.16(-2.15%) |
Jun 20, 2012 | 54.19 | 54.42 | 53.83 | 54.11 | 50,168 | -0.32(-0.59%) |
Jun 19, 2012 | 53.85 | 54.69 | 53.85 | 54.43 | 101,199 | +0.84(+1.56%) |
Jun 18, 2012 | 53.15 | 53.79 | 53.15 | 53.60 | 253,314 | +0.16(+0.29%) |
Jun 15, 2012 | 53.18 | 53.44 | 53.13 | 53.44 | 70,321 | +0.43(+0.80%) |
Jun 14, 2012 | 52.59 | 53.14 | 52.40 | 53.02 | 38,192 | +0.46(+0.87%) |
Jun 13, 2012 | 52.96 | 53.12 | 52.33 | 52.56 | 40,035 | -0.54(-1.02%) |
Jun 12, 2012 | 52.46 | 53.15 | 52.27 | 53.10 | 27,997 | +0.84(+1.60%) |
Jun 11, 2012 | 53.66 | 53.66 | 52.26 | 52.26 | 29,027 | -0.80(-1.51%) |
Jun 08, 2012 | 52.36 | 53.11 | 52.28 | 53.06 | 33,661 | +0.40(+0.76%) |
Jun 07, 2012 | 53.22 | 53.48 | 52.58 | 52.66 | 40,724 | +0.22(+0.43%) |
Jun 06, 2012 | 51.52 | 52.44 | 51.52 | 52.44 | 42,416 | +1.38(+2.71%) |
Jun 05, 2012 | 50.70 | 51.10 | 50.60 | 51.05 | 56,038 | +0.23(+0.45%) |
Jun 04, 2012 | 51.42 | 51.50 | 50.41 | 50.83 | 137,297 | -0.57(-1.10%) |