Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.73 | 54.27 | 52.73 | 53.33 | 890,257 | +0.05(+0.09%) |
Aug 30, 2012 | 53.21 | 53.80 | 52.93 | 53.28 | 1,216,249 | -0.04(-0.08%) |
Aug 29, 2012 | 54.00 | 54.67 | 52.79 | 53.32 | 2,158,004 | -0.19(-0.36%) |
Aug 27, 2012 | 53.86 | 54.50 | 53.18 | 53.51 | 1,331,967 | -0.05(-0.09%) |
Aug 24, 2012 | 53.99 | 54.81 | 53.46 | 53.56 | 1,031,546 | -0.31(-0.58%) |
Aug 23, 2012 | 54.51 | 54.66 | 53.57 | 53.87 | 1,084,446 | -0.80(-1.46%) |
Aug 22, 2012 | 54.53 | 55.20 | 54.29 | 54.67 | 1,427,308 | +0.04(+0.07%) |
Aug 21, 2012 | 54.83 | 55.38 | 54.07 | 54.63 | 1,320,646 | -0.25(-0.46%) |
Aug 20, 2012 | 54.62 | 54.93 | 53.75 | 54.88 | 1,113,928 | +0.10(+0.18%) |
Aug 17, 2012 | 54.70 | 55.09 | 54.26 | 54.78 | 1,270,739 | +0.30(+0.55%) |
Aug 16, 2012 | 54.22 | 57.13 | 54.08 | 54.48 | 2,680,862 | +0.06(+0.11%) |
Aug 15, 2012 | 53.40 | 54.74 | 53.26 | 54.42 | 1,495,323 | +0.89(+1.66%) |
Aug 14, 2012 | 51.62 | 54.42 | 51.62 | 53.53 | 2,171,176 | +2.11(+4.10%) |
Aug 13, 2012 | 51.44 | 51.90 | 50.80 | 51.42 | 810,168 | -0.24(-0.46%) |
Aug 10, 2012 | 51.26 | 52.20 | 51.14 | 51.66 | 975,907 | +0.15(+0.29%) |
Aug 09, 2012 | 50.71 | 52.18 | 50.71 | 51.51 | 1,391,690 | +0.70(+1.38%) |
Aug 08, 2012 | 51.88 | 52.28 | 50.48 | 50.81 | 1,221,045 | -0.70(-1.36%) |
Aug 07, 2012 | 52.30 | 52.31 | 51.19 | 51.51 | 1,465,770 | -0.43(-0.83%) |
Aug 06, 2012 | 49.70 | 52.37 | 49.39 | 51.94 | 2,539,822 | +2.60(+5.27%) |
Aug 03, 2012 | 50.20 | 50.66 | 49.23 | 49.34 | 3,226,418 | -0.28(-0.56%) |
Aug 02, 2012 | 50.00 | 50.79 | 49.28 | 49.62 | 3,082,420 | +0.46(+0.94%) |
Aug 01, 2012 | 48.63 | 50.22 | 48.30 | 49.16 | 2,132,845 | +0.65(+1.34%) |
Jul 31, 2012 | 49.77 | 50.54 | 46.03 | 48.51 | 5,347,403 | -1.45(-2.90%) |
Jul 30, 2012 | 49.50 | 50.49 | 49.50 | 49.96 | 2,222,989 | +0.64(+1.30%) |
Jul 27, 2012 | 50.23 | 50.99 | 49.02 | 49.32 | 2,350,505 | +0.24(+0.49%) |
Jul 26, 2012 | 49.61 | 49.94 | 48.62 | 49.08 | 1,108,716 | +0.00(+0.00%) |
Jul 25, 2012 | 48.35 | 49.39 | 48.10 | 49.08 | 1,793,237 | +0.71(+1.48%) |
Jul 24, 2012 | 49.73 | 50.00 | 48.10 | 48.37 | 1,854,208 | -1.41(-2.82%) |
Jul 23, 2012 | 50.67 | 50.67 | 49.22 | 49.77 | 1,665,489 | -1.50(-2.93%) |
Jul 20, 2012 | 52.23 | 52.40 | 51.21 | 51.27 | 2,062,959 | -0.83(-1.59%) |
Jul 19, 2012 | 53.53 | 53.58 | 51.64 | 52.10 | 1,684,296 | -1.51(-2.82%) |
Jul 18, 2012 | 52.66 | 53.87 | 52.49 | 53.61 | 1,537,985 | +0.90(+1.71%) |
Jul 17, 2012 | 52.45 | 53.32 | 51.90 | 52.71 | 1,348,426 | +0.31(+0.59%) |
Jul 16, 2012 | 52.65 | 53.71 | 51.56 | 52.40 | 2,034,259 | -1.15(-2.15%) |
Jul 13, 2012 | 52.99 | 53.73 | 52.88 | 53.55 | 1,152,633 | +0.61(+1.15%) |
Jul 12, 2012 | 52.40 | 53.88 | 51.86 | 52.94 | 1,690,176 | +0.18(+0.34%) |
Jul 11, 2012 | 54.39 | 54.73 | 52.55 | 52.76 | 1,884,361 | -1.40(-2.58%) |
Jul 10, 2012 | 54.58 | 55.23 | 53.99 | 54.16 | 2,016,926 | +0.02(+0.04%) |
Jul 09, 2012 | 55.45 | 55.59 | 53.89 | 54.14 | 1,874,040 | -0.52(-0.95%) |
Jul 06, 2012 | 55.53 | 55.77 | 54.13 | 54.66 | 1,345,183 | -0.85(-1.53%) |
Jul 05, 2012 | 55.51 | 56.03 | 55.31 | 55.51 | 1,647,583 | +0.05(+0.09%) |
Jul 03, 2012 | 55.63 | 56.00 | 54.43 | 55.46 | 1,109,984 | -0.10(-0.18%) |
Jul 02, 2012 | 56.10 | 56.17 | 54.50 | 55.56 | 2,490,782 | -0.36(-0.64%) |
Jun 29, 2012 | 53.24 | 56.50 | 52.29 | 55.92 | 6,203,598 | +4.74(+9.26%) |
Jun 28, 2012 | 53.93 | 56.67 | 47.86 | 51.18 | 19,489,872 | -9.93(-16.25%) |
Jun 27, 2012 | 60.78 | 61.18 | 59.19 | 61.11 | 1,524,810 | +1.49(+2.50%) |
Jun 26, 2012 | 58.80 | 60.00 | 58.43 | 59.62 | 1,364,249 | +1.19(+2.04%) |
Jun 25, 2012 | 60.08 | 60.32 | 57.89 | 58.43 | 1,416,092 | -2.18(-3.60%) |
Jun 22, 2012 | 57.87 | 60.61 | 57.20 | 60.61 | 3,009,218 | +3.01(+5.23%) |
Jun 21, 2012 | 59.19 | 59.37 | 57.39 | 57.60 | 1,267,756 | -1.55(-2.62%) |
Jun 20, 2012 | 57.50 | 59.27 | 57.04 | 59.15 | 2,582,587 | +1.92(+3.35%) |
Jun 19, 2012 | 58.04 | 58.77 | 56.87 | 57.23 | 1,848,933 | -0.54(-0.93%) |
Jun 18, 2012 | 56.27 | 59.25 | 56.26 | 57.77 | 1,750,082 | +1.23(+2.18%) |
Jun 15, 2012 | 56.14 | 56.96 | 55.78 | 56.54 | 2,610,140 | +0.60(+1.07%) |
Jun 14, 2012 | 55.25 | 56.32 | 54.02 | 55.94 | 1,965,402 | +0.48(+0.87%) |
Jun 13, 2012 | 55.98 | 57.12 | 55.10 | 55.46 | 2,040,984 | -0.49(-0.88%) |
Jun 12, 2012 | 54.98 | 56.34 | 54.90 | 55.95 | 1,676,310 | +1.05(+1.91%) |
Jun 11, 2012 | 56.91 | 57.04 | 54.62 | 54.90 | 3,419,477 | -2.08(-3.65%) |
Jun 08, 2012 | 57.10 | 57.75 | 55.46 | 56.98 | 2,740,208 | +0.21(+0.37%) |
Jun 07, 2012 | 58.42 | 58.52 | 56.15 | 56.77 | 3,622,074 | -1.07(-1.85%) |
Jun 06, 2012 | 59.01 | 59.16 | 57.65 | 57.84 | 2,551,577 | -0.72(-1.23%) |
Jun 05, 2012 | 57.60 | 59.52 | 57.50 | 58.56 | 2,534,778 | +0.86(+1.49%) |
Jun 04, 2012 | 59.49 | 59.63 | 57.05 | 57.70 | 3,252,919 | -1.86(-3.12%) |