Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.77 | 58.35 | 56.94 | 58.13 | 4,190,501 | +0.78(+1.36%) |
Aug 30, 2012 | 56.10 | 57.99 | 56.10 | 57.35 | 4,814,912 | +1.10(+1.96%) |
Aug 29, 2012 | 56.63 | 57.04 | 56.02 | 56.25 | 3,173,139 | +0.33(+0.59%) |
Aug 27, 2012 | 56.23 | 56.44 | 54.95 | 55.92 | 5,032,643 | +0.03(+0.05%) |
Aug 24, 2012 | 55.26 | 56.02 | 55.13 | 55.89 | 3,986,677 | +0.58(+1.05%) |
Aug 23, 2012 | 55.28 | 55.63 | 54.78 | 55.31 | 4,454,534 | -0.24(-0.43%) |
Aug 22, 2012 | 54.85 | 55.83 | 54.61 | 55.55 | 4,525,683 | +0.72(+1.31%) |
Aug 21, 2012 | 56.44 | 56.48 | 54.57 | 54.83 | 5,952,892 | -1.28(-2.28%) |
Aug 20, 2012 | 57.55 | 57.55 | 55.65 | 56.11 | 3,929,308 | -1.37(-2.38%) |
Aug 17, 2012 | 57.00 | 57.88 | 57.00 | 57.48 | 3,944,847 | +0.65(+1.14%) |
Aug 16, 2012 | 55.66 | 57.29 | 55.66 | 56.83 | 4,225,035 | +1.18(+2.12%) |
Aug 15, 2012 | 54.43 | 56.12 | 54.00 | 55.65 | 4,886,614 | +1.32(+2.43%) |
Aug 14, 2012 | 55.74 | 56.00 | 54.20 | 54.33 | 5,616,062 | -1.61(-2.88%) |
Aug 13, 2012 | 54.80 | 56.03 | 54.27 | 55.94 | 3,888,815 | +1.11(+2.02%) |
Aug 10, 2012 | 54.89 | 55.56 | 54.45 | 54.83 | 4,980,666 | -0.23(-0.42%) |
Aug 09, 2012 | 56.29 | 56.72 | 54.76 | 55.06 | 5,894,292 | -1.32(-2.34%) |
Aug 08, 2012 | 55.51 | 57.25 | 54.68 | 56.38 | 6,161,070 | +0.49(+0.88%) |
Aug 07, 2012 | 55.82 | 57.96 | 55.78 | 55.89 | 9,163,482 | +1.05(+1.91%) |
Aug 06, 2012 | 53.01 | 55.26 | 53.00 | 54.84 | 6,499,689 | +2.18(+4.14%) |
Aug 03, 2012 | 51.26 | 53.00 | 50.74 | 52.66 | 7,073,776 | +2.37(+4.71%) |
Aug 02, 2012 | 49.55 | 50.38 | 48.24 | 50.29 | 8,480,541 | +0.46(+0.92%) |
Aug 01, 2012 | 50.63 | 51.22 | 49.05 | 49.83 | 13,264,755 | +0.50(+1.01%) |
Jul 31, 2012 | 49.12 | 52.20 | 49.05 | 49.33 | 34,410,548 | -11.25(-18.57%) |
Jul 30, 2012 | 62.10 | 62.48 | 60.19 | 60.58 | 4,686,145 | -1.52(-2.45%) |
Jul 27, 2012 | 60.29 | 62.42 | 60.01 | 62.10 | 4,753,770 | +2.38(+3.99%) |
Jul 26, 2012 | 59.77 | 60.66 | 58.44 | 59.72 | 4,764,652 | +2.37(+4.13%) |
Jul 25, 2012 | 57.33 | 58.00 | 57.06 | 57.35 | 2,583,307 | +0.33(+0.58%) |
Jul 24, 2012 | 58.18 | 58.30 | 56.45 | 57.02 | 2,910,972 | -0.98(-1.69%) |
Jul 23, 2012 | 57.29 | 58.19 | 56.75 | 58.00 | 2,574,337 | -0.84(-1.43%) |
Jul 20, 2012 | 60.56 | 60.56 | 58.71 | 58.84 | 4,446,745 | -2.18(-3.57%) |
Jul 19, 2012 | 58.45 | 61.46 | 58.36 | 61.02 | 5,080,567 | +3.03(+5.23%) |
Jul 18, 2012 | 56.25 | 58.73 | 56.25 | 57.99 | 3,254,657 | +1.56(+2.76%) |
Jul 17, 2012 | 56.63 | 57.27 | 55.55 | 56.43 | 2,324,526 | +0.10(+0.18%) |
Jul 16, 2012 | 56.92 | 56.92 | 55.74 | 56.33 | 2,759,780 | -0.85(-1.49%) |
Jul 13, 2012 | 55.35 | 57.37 | 55.35 | 57.18 | 3,111,145 | +1.88(+3.40%) |
Jul 12, 2012 | 55.27 | 56.02 | 53.26 | 55.30 | 5,464,698 | -0.54(-0.97%) |
Jul 11, 2012 | 56.16 | 56.37 | 55.03 | 55.84 | 5,361,404 | -1.08(-1.90%) |
Jul 10, 2012 | 58.15 | 58.86 | 56.61 | 56.92 | 3,066,726 | -0.77(-1.33%) |
Jul 09, 2012 | 58.69 | 59.02 | 57.20 | 57.69 | 3,201,171 | +0.13(+0.23%) |
Jul 06, 2012 | 59.07 | 59.25 | 57.17 | 57.56 | 3,632,041 | -2.13(-3.57%) |
Jul 05, 2012 | 58.36 | 60.12 | 58.35 | 59.69 | 4,666,027 | +1.34(+2.30%) |
Jul 03, 2012 | 59.15 | 59.21 | 57.78 | 58.35 | 2,079,132 | -0.22(-0.38%) |
Jul 02, 2012 | 58.48 | 59.31 | 58.35 | 58.57 | 3,754,524 | +0.09(+0.15%) |
Jun 29, 2012 | 57.08 | 58.96 | 56.75 | 58.48 | 4,762,651 | +2.36(+4.21%) |
Jun 28, 2012 | 57.33 | 57.80 | 55.18 | 56.12 | 5,109,459 | -1.53(-2.65%) |
Jun 27, 2012 | 57.87 | 58.35 | 57.25 | 57.65 | 3,633,534 | +0.01(+0.02%) |
Jun 26, 2012 | 57.93 | 58.35 | 56.67 | 57.64 | 3,772,388 | -0.10(-0.17%) |
Jun 25, 2012 | 59.05 | 59.12 | 57.19 | 57.74 | 3,495,974 | -2.05(-3.43%) |
Jun 22, 2012 | 60.38 | 60.38 | 58.93 | 59.79 | 3,068,697 | -0.06(-0.10%) |
Jun 21, 2012 | 61.82 | 61.88 | 59.67 | 59.85 | 3,843,486 | -1.85(-3.00%) |
Jun 20, 2012 | 61.94 | 62.26 | 61.09 | 61.70 | 3,498,903 | -0.12(-0.19%) |
Jun 19, 2012 | 61.15 | 62.72 | 61.15 | 61.82 | 3,950,160 | +1.10(+1.81%) |
Jun 18, 2012 | 61.04 | 61.36 | 59.91 | 60.72 | 4,502,042 | -0.49(-0.80%) |
Jun 15, 2012 | 60.17 | 61.28 | 59.67 | 61.21 | 4,267,266 | +1.28(+2.14%) |
Jun 14, 2012 | 60.46 | 61.00 | 59.34 | 59.93 | 3,721,582 | -0.22(-0.37%) |
Jun 13, 2012 | 61.66 | 61.78 | 59.87 | 60.15 | 3,404,901 | -1.83(-2.95%) |
Jun 12, 2012 | 62.36 | 63.31 | 60.87 | 61.98 | 4,642,828 | +0.16(+0.26%) |
Jun 11, 2012 | 64.61 | 64.63 | 61.71 | 61.82 | 3,417,209 | -2.18(-3.41%) |
Jun 08, 2012 | 61.75 | 64.02 | 61.67 | 64.00 | 4,023,576 | +1.93(+3.11%) |
Jun 07, 2012 | 63.40 | 63.52 | 59.81 | 62.07 | 11,576,078 | -0.77(-1.23%) |
Jun 06, 2012 | 64.83 | 64.83 | 62.39 | 62.84 | 5,462,357 | -1.11(-1.74%) |
Jun 05, 2012 | 64.06 | 64.88 | 62.80 | 63.95 | 4,593,163 | -0.11(-0.17%) |
Jun 04, 2012 | 63.22 | 64.13 | 62.50 | 64.06 | 4,273,045 | +0.93(+1.47%) |