Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 59.74 | 59.99 | 59.32 | 59.78 | 399,512 | -0.46(-0.76%) |
Aug 30, 2012 | 60.53 | 60.54 | 60.08 | 60.24 | 235,772 | -0.58(-0.95%) |
Aug 29, 2012 | 60.74 | 60.89 | 60.57 | 60.81 | 281,218 | -0.44(-0.72%) |
Aug 27, 2012 | 61.57 | 61.57 | 61.21 | 61.26 | 181,680 | -0.67(-1.08%) |
Aug 24, 2012 | 61.45 | 61.97 | 61.38 | 61.93 | 200,025 | +0.32(+0.51%) |
Aug 23, 2012 | 61.97 | 62.05 | 61.45 | 61.61 | 367,388 | -0.30(-0.49%) |
Aug 22, 2012 | 61.74 | 62.08 | 61.59 | 61.91 | 683,985 | +0.42(+0.68%) |
Aug 21, 2012 | 61.97 | 62.12 | 61.38 | 61.49 | 472,790 | +0.17(+0.28%) |
Aug 20, 2012 | 61.57 | 61.59 | 61.27 | 61.32 | 246,727 | -0.68(-1.09%) |
Aug 17, 2012 | 62.11 | 62.19 | 61.85 | 61.99 | 252,588 | +0.20(+0.32%) |
Aug 16, 2012 | 61.43 | 61.91 | 61.28 | 61.80 | 442,273 | +1.58(+2.62%) |
Aug 15, 2012 | 60.15 | 60.41 | 60.09 | 60.22 | 254,916 | -0.10(-0.16%) |
Aug 14, 2012 | 60.44 | 60.54 | 60.18 | 60.32 | 393,619 | -0.49(-0.80%) |
Aug 13, 2012 | 60.85 | 61.12 | 60.75 | 60.81 | 351,930 | -0.38(-0.61%) |
Aug 10, 2012 | 60.50 | 61.23 | 60.44 | 61.18 | 343,393 | -0.05(-0.09%) |
Aug 09, 2012 | 61.05 | 61.42 | 61.01 | 61.24 | 275,207 | +0.47(+0.77%) |
Aug 08, 2012 | 60.41 | 60.93 | 60.35 | 60.77 | 614,062 | -0.56(-0.92%) |
Aug 07, 2012 | 61.54 | 61.57 | 61.29 | 61.33 | 429,253 | +0.71(+1.16%) |
Aug 06, 2012 | 60.30 | 60.90 | 59.91 | 60.63 | 1,884,050 | -0.23(-0.38%) |
Aug 03, 2012 | 60.17 | 61.06 | 59.96 | 60.86 | 2,298,028 | +3.03(+5.23%) |
Aug 02, 2012 | 57.66 | 57.95 | 57.23 | 57.83 | 1,597,591 | +0.24(+0.42%) |
Aug 01, 2012 | 57.87 | 58.05 | 57.44 | 57.59 | 1,567,092 | +0.15(+0.26%) |
Jul 31, 2012 | 57.84 | 57.86 | 57.41 | 57.44 | 1,947,414 | +0.78(+1.38%) |
Jul 30, 2012 | 56.60 | 56.77 | 56.44 | 56.66 | 249,675 | -0.47(-0.81%) |
Jul 27, 2012 | 56.54 | 57.25 | 56.33 | 57.13 | 377,893 | +1.49(+2.67%) |
Jul 26, 2012 | 55.45 | 55.75 | 55.31 | 55.64 | 281,972 | +1.20(+2.21%) |
Jul 25, 2012 | 54.43 | 54.66 | 54.09 | 54.44 | 301,421 | -0.35(-0.64%) |
Jul 24, 2012 | 55.16 | 55.19 | 54.48 | 54.79 | 450,984 | -0.94(-1.68%) |
Jul 23, 2012 | 55.79 | 55.90 | 55.38 | 55.73 | 277,177 | -0.68(-1.20%) |
Jul 20, 2012 | 56.61 | 56.77 | 56.39 | 56.41 | 336,453 | -1.22(-2.11%) |
Jul 19, 2012 | 57.57 | 57.87 | 57.53 | 57.62 | 197,000 | +0.20(+0.35%) |
Jul 18, 2012 | 56.99 | 57.56 | 56.97 | 57.42 | 320,022 | +0.45(+0.79%) |
Jul 17, 2012 | 57.01 | 57.11 | 56.62 | 56.97 | 245,684 | -0.26(-0.46%) |
Jul 16, 2012 | 57.21 | 57.40 | 57.08 | 57.23 | 211,643 | -0.24(-0.42%) |
Jul 13, 2012 | 56.85 | 57.57 | 56.85 | 57.47 | 221,622 | +0.48(+0.84%) |
Jul 12, 2012 | 57.12 | 57.21 | 56.63 | 56.99 | 528,873 | -1.09(-1.87%) |
Jul 11, 2012 | 58.19 | 58.36 | 57.80 | 58.08 | 239,601 | -0.17(-0.30%) |
Jul 10, 2012 | 58.92 | 58.92 | 58.04 | 58.25 | 378,250 | -1.31(-2.21%) |
Jul 09, 2012 | 59.46 | 59.58 | 59.14 | 59.57 | 211,230 | -0.60(-1.00%) |
Jul 06, 2012 | 60.12 | 60.35 | 59.85 | 60.17 | 216,055 | -0.36(-0.60%) |
Jul 05, 2012 | 60.50 | 60.65 | 60.27 | 60.53 | 313,195 | -0.20(-0.32%) |
Jul 03, 2012 | 60.54 | 60.90 | 60.46 | 60.72 | 232,589 | +0.53(+0.87%) |
Jul 02, 2012 | 60.32 | 60.33 | 59.76 | 60.20 | 360,430 | -0.23(-0.37%) |
Jun 29, 2012 | 60.27 | 60.44 | 59.92 | 60.42 | 1,061,469 | +1.83(+3.13%) |
Jun 28, 2012 | 58.28 | 58.65 | 57.99 | 58.59 | 454,727 | +1.32(+2.31%) |
Jun 27, 2012 | 57.25 | 57.36 | 57.14 | 57.27 | 552,792 | -0.02(-0.03%) |
Jun 26, 2012 | 57.39 | 57.43 | 56.95 | 57.29 | 686,116 | +0.16(+0.28%) |
Jun 25, 2012 | 57.43 | 57.48 | 56.90 | 57.13 | 527,324 | -0.53(-0.92%) |
Jun 22, 2012 | 57.80 | 57.81 | 57.35 | 57.66 | 251,326 | +0.41(+0.71%) |
Jun 21, 2012 | 58.43 | 58.54 | 57.21 | 57.26 | 399,199 | -0.84(-1.45%) |
Jun 20, 2012 | 57.95 | 58.14 | 57.61 | 58.10 | 361,177 | +0.37(+0.64%) |
Jun 19, 2012 | 57.60 | 58.00 | 57.48 | 57.73 | 286,230 | +0.03(+0.05%) |
Jun 18, 2012 | 57.46 | 57.95 | 57.44 | 57.70 | 543,138 | +0.26(+0.46%) |
Jun 15, 2012 | 57.07 | 57.50 | 56.99 | 57.44 | 238,284 | +0.35(+0.62%) |
Jun 14, 2012 | 56.93 | 57.18 | 56.67 | 57.08 | 297,288 | -0.08(-0.14%) |
Jun 13, 2012 | 57.38 | 57.59 | 57.02 | 57.17 | 345,734 | -0.26(-0.46%) |
Jun 12, 2012 | 57.21 | 57.49 | 56.87 | 57.43 | 187,655 | +0.68(+1.19%) |
Jun 11, 2012 | 57.65 | 57.68 | 56.74 | 56.75 | 375,740 | -0.69(-1.20%) |
Jun 08, 2012 | 57.08 | 57.50 | 56.81 | 57.44 | 361,317 | -0.24(-0.42%) |
Jun 07, 2012 | 58.20 | 58.30 | 57.57 | 57.68 | 300,262 | -0.03(-0.05%) |
Jun 06, 2012 | 57.08 | 57.73 | 57.06 | 57.71 | 529,041 | +1.40(+2.48%) |
Jun 05, 2012 | 55.98 | 56.48 | 55.89 | 56.32 | 329,592 | +0.29(+0.52%) |
Jun 04, 2012 | 56.11 | 56.12 | 55.48 | 56.02 | 778,283 | -0.14(-0.25%) |