Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 62.72 | 62.82 | 62.03 | 62.31 | 325,834 | +0.02(+0.03%) |
Aug 30, 2012 | 62.58 | 62.63 | 62.05 | 62.29 | 415,103 | -0.41(-0.65%) |
Aug 29, 2012 | 62.57 | 62.81 | 62.50 | 62.70 | 711,223 | -0.11(-0.18%) |
Aug 27, 2012 | 62.78 | 62.90 | 62.55 | 62.81 | 297,386 | -0.06(-0.10%) |
Aug 24, 2012 | 62.48 | 63.09 | 62.46 | 62.87 | 292,030 | +0.20(+0.32%) |
Aug 23, 2012 | 62.44 | 62.88 | 62.42 | 62.67 | 343,103 | +0.28(+0.45%) |
Aug 22, 2012 | 61.82 | 62.39 | 61.82 | 62.39 | 561,805 | +0.37(+0.60%) |
Aug 21, 2012 | 62.38 | 62.54 | 62.01 | 62.02 | 392,717 | +0.08(+0.13%) |
Aug 20, 2012 | 61.63 | 61.96 | 61.60 | 61.94 | 277,129 | +0.31(+0.50%) |
Aug 17, 2012 | 61.96 | 61.96 | 61.58 | 61.63 | 1,644,962 | -0.28(-0.45%) |
Aug 16, 2012 | 61.67 | 62.14 | 61.63 | 61.91 | 345,144 | -0.19(-0.31%) |
Aug 15, 2012 | 62.22 | 62.37 | 62.01 | 62.10 | 797,686 | -0.10(-0.16%) |
Aug 14, 2012 | 62.30 | 62.42 | 62.14 | 62.20 | 318,334 | +0.21(+0.34%) |
Aug 13, 2012 | 62.16 | 62.36 | 61.97 | 61.99 | 270,129 | +0.04(+0.06%) |
Aug 11, 2012 | 61.53 | 61.99 | 61.49 | 61.95 | 864,318 | +0.00(+0.00%) |
Aug 10, 2012 | 61.53 | 61.99 | 61.49 | 61.95 | 864,318 | -0.49(-0.78%) |
Aug 09, 2012 | 62.96 | 63.06 | 62.15 | 62.44 | 1,549,557 | +0.89(+1.45%) |
Aug 08, 2012 | 60.98 | 61.55 | 60.85 | 61.55 | 607,170 | +0.05(+0.08%) |
Aug 07, 2012 | 61.94 | 61.94 | 61.45 | 61.50 | 1,040,204 | -0.25(-0.40%) |
Aug 06, 2012 | 62.29 | 62.39 | 61.67 | 61.75 | 2,039,704 | -0.96(-1.53%) |
Aug 03, 2012 | 62.16 | 62.76 | 62.12 | 62.71 | 278,164 | +1.43(+2.33%) |
Aug 02, 2012 | 61.40 | 61.68 | 60.85 | 61.28 | 1,266,899 | +0.13(+0.21%) |
Aug 01, 2012 | 61.77 | 62.04 | 60.86 | 61.15 | 1,059,366 | -0.48(-0.78%) |
Jul 31, 2012 | 61.31 | 61.75 | 61.18 | 61.63 | 1,427,978 | +0.39(+0.64%) |
Jul 30, 2012 | 60.72 | 64.10 | 60.59 | 61.24 | 415,891 | -0.06(-0.10%) |
Jul 27, 2012 | 60.88 | 61.75 | 60.86 | 61.30 | 426,042 | +1.11(+1.84%) |
Jul 26, 2012 | 60.35 | 60.37 | 59.87 | 60.19 | 295,372 | +1.64(+2.80%) |
Jul 25, 2012 | 58.75 | 58.84 | 58.21 | 58.55 | 733,279 | +0.01(+0.02%) |
Jul 24, 2012 | 58.72 | 58.79 | 58.20 | 58.54 | 508,877 | -0.60(-1.01%) |
Jul 23, 2012 | 59.07 | 59.25 | 58.67 | 59.14 | 513,406 | -0.76(-1.27%) |
Jul 20, 2012 | 59.89 | 59.97 | 59.59 | 59.90 | 500,147 | -0.65(-1.07%) |
Jul 19, 2012 | 60.45 | 60.90 | 60.33 | 60.55 | 677,073 | -0.01(-0.02%) |
Jul 18, 2012 | 59.96 | 60.58 | 59.96 | 60.56 | 1,191,088 | +0.70(+1.17%) |
Jul 17, 2012 | 60.48 | 60.58 | 59.78 | 59.86 | 2,103,177 | -0.13(-0.22%) |
Jul 16, 2012 | 59.99 | 60.26 | 59.80 | 59.99 | 940,761 | -0.35(-0.58%) |
Jul 14, 2012 | 59.70 | 60.38 | 59.62 | 60.34 | 482,002 | +0.00(+0.00%) |
Jul 13, 2012 | 59.70 | 60.38 | 59.62 | 60.34 | 482,002 | +0.54(+0.90%) |
Jul 12, 2012 | 59.58 | 59.91 | 59.26 | 59.80 | 314,505 | -0.17(-0.28%) |
Jul 11, 2012 | 60.08 | 60.14 | 59.75 | 59.97 | 290,669 | -0.22(-0.37%) |
Jul 10, 2012 | 60.31 | 60.46 | 60.11 | 60.19 | 257,229 | +0.10(+0.17%) |
Jul 09, 2012 | 59.99 | 60.09 | 59.76 | 60.09 | 239,346 | +0.19(+0.32%) |
Jul 06, 2012 | 59.80 | 59.95 | 59.71 | 59.90 | 487,882 | -0.09(-0.15%) |
Jul 05, 2012 | 59.97 | 60.12 | 59.66 | 59.99 | 266,871 | -1.06(-1.74%) |
Jul 03, 2012 | 60.08 | 61.10 | 60.02 | 61.05 | 463,650 | +1.05(+1.75%) |
Jul 02, 2012 | 59.60 | 60.01 | 59.48 | 60.00 | 292,120 | +0.26(+0.44%) |
Jun 30, 2012 | 59.59 | 59.85 | 59.44 | 59.74 | 573,396 | +0.00(+0.00%) |
Jun 29, 2012 | 59.59 | 59.85 | 59.44 | 59.74 | 573,396 | +1.50(+2.58%) |
Jun 28, 2012 | 57.83 | 58.24 | 57.74 | 58.24 | 527,015 | +0.36(+0.62%) |
Jun 27, 2012 | 57.99 | 58.00 | 57.81 | 57.88 | 571,046 | -0.23(-0.40%) |
Jun 26, 2012 | 57.90 | 58.19 | 57.75 | 58.11 | 514,968 | +0.11(+0.19%) |
Jun 25, 2012 | 57.74 | 58.14 | 57.61 | 58.00 | 488,035 | -0.39(-0.67%) |
Jun 22, 2012 | 58.06 | 58.40 | 57.84 | 58.39 | 265,628 | +0.92(+1.60%) |
Jun 21, 2012 | 58.23 | 58.29 | 57.41 | 57.47 | 642,572 | -0.95(-1.63%) |
Jun 20, 2012 | 58.56 | 59.00 | 58.19 | 58.42 | 553,218 | -0.73(-1.23%) |
Jun 19, 2012 | 58.51 | 59.48 | 58.44 | 59.15 | 405,743 | +0.48(+0.82%) |
Jun 18, 2012 | 58.66 | 58.77 | 58.40 | 58.67 | 311,845 | -0.21(-0.36%) |
Jun 15, 2012 | 58.68 | 58.90 | 58.55 | 58.88 | 385,018 | -0.03(-0.05%) |
Jun 14, 2012 | 58.61 | 59.09 | 58.52 | 58.91 | 614,066 | +0.38(+0.64%) |
Jun 13, 2012 | 57.96 | 58.75 | 57.85 | 58.53 | 711,227 | +0.79(+1.38%) |
Jun 12, 2012 | 57.70 | 57.85 | 57.25 | 57.74 | 523,375 | +0.95(+1.68%) |
Jun 11, 2012 | 57.34 | 57.35 | 56.76 | 56.79 | 463,204 | -0.46(-0.81%) |
Jun 08, 2012 | 56.60 | 57.25 | 56.60 | 57.25 | 254,945 | +0.04(+0.07%) |
Jun 07, 2012 | 57.25 | 57.43 | 56.95 | 57.21 | 339,534 | +0.15(+0.26%) |
Jun 06, 2012 | 55.97 | 57.06 | 55.97 | 57.06 | 252,655 | +1.02(+1.82%) |
Jun 05, 2012 | 55.92 | 56.22 | 55.70 | 56.04 | 383,662 | -0.45(-0.80%) |
Jun 04, 2012 | 56.44 | 56.58 | 56.20 | 56.49 | 810,743 | -0.06(-0.11%) |
Jun 02, 2012 | 56.36 | 56.85 | 55.50 | 56.55 | 874,685 | +0.00(+0.00%) |