Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.44 | 54.60 | 53.63 | 54.08 | 1,214,747 | +0.09(+0.17%) |
Aug 30, 2012 | 54.26 | 54.62 | 53.87 | 53.99 | 1,584,286 | -0.66(-1.20%) |
Aug 29, 2012 | 54.41 | 54.74 | 53.97 | 54.65 | 1,108,115 | -0.61(-1.10%) |
Aug 27, 2012 | 55.66 | 55.87 | 55.18 | 55.25 | 765,472 | -0.21(-0.37%) |
Aug 24, 2012 | 54.84 | 55.61 | 54.46 | 55.46 | 1,083,783 | +0.59(+1.08%) |
Aug 23, 2012 | 55.72 | 55.82 | 54.65 | 54.87 | 955,992 | -0.87(-1.56%) |
Aug 22, 2012 | 55.38 | 55.89 | 55.16 | 55.74 | 1,131,931 | +0.20(+0.36%) |
Aug 21, 2012 | 55.00 | 55.63 | 54.79 | 55.54 | 1,956,692 | +0.71(+1.29%) |
Aug 20, 2012 | 55.39 | 55.54 | 54.69 | 54.84 | 1,394,752 | -1.38(-2.46%) |
Aug 17, 2012 | 55.99 | 56.50 | 55.51 | 56.22 | 1,658,943 | +0.49(+0.89%) |
Aug 16, 2012 | 55.07 | 55.77 | 54.38 | 55.72 | 1,617,922 | +0.63(+1.15%) |
Aug 15, 2012 | 54.72 | 55.10 | 54.54 | 55.09 | 1,283,166 | +0.20(+0.36%) |
Aug 14, 2012 | 56.05 | 56.12 | 54.74 | 54.89 | 1,405,020 | -0.95(-1.69%) |
Aug 13, 2012 | 56.02 | 56.48 | 55.49 | 55.84 | 942,703 | -0.39(-0.69%) |
Aug 10, 2012 | 55.50 | 56.27 | 55.36 | 56.22 | 1,246,318 | +0.51(+0.91%) |
Aug 09, 2012 | 56.23 | 56.34 | 55.67 | 55.72 | 1,572,344 | -0.56(-0.99%) |
Aug 08, 2012 | 56.41 | 56.42 | 55.77 | 56.27 | 1,103,120 | -0.24(-0.42%) |
Aug 07, 2012 | 55.72 | 56.87 | 55.67 | 56.51 | 1,148,189 | +1.22(+2.20%) |
Aug 06, 2012 | 56.27 | 56.50 | 55.28 | 55.30 | 986,838 | -0.62(-1.10%) |
Aug 03, 2012 | 55.02 | 55.98 | 54.74 | 55.91 | 1,634,605 | +2.01(+3.74%) |
Aug 02, 2012 | 54.55 | 54.59 | 52.90 | 53.90 | 2,320,544 | -0.91(-1.66%) |
Aug 01, 2012 | 55.34 | 55.69 | 54.74 | 54.81 | 1,495,988 | -0.18(-0.33%) |
Jul 31, 2012 | 56.59 | 56.59 | 54.91 | 54.99 | 2,523,983 | -1.32(-2.35%) |
Jul 30, 2012 | 56.24 | 56.80 | 55.83 | 56.32 | 2,827,952 | -0.12(-0.22%) |
Jul 27, 2012 | 54.67 | 56.73 | 54.33 | 56.44 | 3,501,395 | +2.15(+3.97%) |
Jul 26, 2012 | 53.90 | 54.78 | 53.68 | 54.28 | 2,661,546 | +1.50(+2.85%) |
Jul 25, 2012 | 53.27 | 53.53 | 52.03 | 52.78 | 2,015,541 | -0.19(-0.36%) |
Jul 24, 2012 | 53.86 | 53.96 | 52.43 | 52.97 | 2,184,181 | -0.46(-0.86%) |
Jul 23, 2012 | 53.42 | 53.90 | 52.77 | 53.43 | 2,592,716 | -1.20(-2.20%) |
Jul 20, 2012 | 53.77 | 54.71 | 53.45 | 54.63 | 4,292,870 | +0.30(+0.54%) |
Jul 19, 2012 | 52.35 | 54.44 | 52.02 | 54.33 | 5,920,833 | +2.33(+4.47%) |
Jul 18, 2012 | 48.74 | 52.55 | 48.74 | 52.01 | 7,847,787 | +2.91(+5.93%) |
Jul 17, 2012 | 48.87 | 49.52 | 48.49 | 49.10 | 6,205,894 | +0.39(+0.79%) |
Jul 16, 2012 | 49.32 | 49.38 | 48.21 | 48.71 | 2,297,558 | -0.77(-1.56%) |
Jul 13, 2012 | 48.97 | 49.63 | 48.91 | 49.48 | 1,724,247 | +0.53(+1.09%) |
Jul 12, 2012 | 48.33 | 49.15 | 48.17 | 48.95 | 2,128,357 | +0.02(+0.03%) |
Jul 11, 2012 | 49.48 | 49.81 | 48.67 | 48.93 | 2,219,002 | -0.55(-1.11%) |
Jul 10, 2012 | 50.35 | 51.16 | 49.18 | 49.48 | 2,276,550 | -1.13(-2.24%) |
Jul 09, 2012 | 51.02 | 51.53 | 50.37 | 50.62 | 1,974,800 | -0.81(-1.57%) |
Jul 06, 2012 | 51.39 | 51.58 | 51.05 | 51.42 | 1,226,072 | -0.72(-1.39%) |
Jul 05, 2012 | 51.96 | 52.39 | 51.64 | 52.15 | 1,194,111 | +0.02(+0.05%) |
Jul 03, 2012 | 51.72 | 52.42 | 51.65 | 52.12 | 1,040,638 | +0.32(+0.62%) |
Jul 02, 2012 | 53.14 | 53.14 | 51.39 | 51.80 | 2,035,670 | -1.11(-2.10%) |
Jun 29, 2012 | 52.31 | 53.17 | 51.99 | 52.91 | 2,729,661 | +1.92(+3.77%) |
Jun 28, 2012 | 50.37 | 51.07 | 50.03 | 50.99 | 2,154,661 | +0.32(+0.63%) |
Jun 27, 2012 | 49.06 | 50.88 | 48.94 | 50.67 | 2,216,649 | +0.56(+1.12%) |
Jun 26, 2012 | 50.01 | 50.35 | 49.33 | 50.11 | 1,517,407 | +0.28(+0.56%) |
Jun 25, 2012 | 49.79 | 50.03 | 49.11 | 49.83 | 1,825,111 | -0.85(-1.69%) |
Jun 22, 2012 | 50.89 | 50.92 | 50.35 | 50.68 | 1,682,868 | +0.14(+0.28%) |
Jun 21, 2012 | 51.88 | 52.11 | 50.50 | 50.54 | 1,680,446 | -1.17(-2.26%) |
Jun 20, 2012 | 52.42 | 52.53 | 51.33 | 51.71 | 1,644,120 | -0.72(-1.38%) |
Jun 19, 2012 | 51.88 | 52.94 | 51.88 | 52.43 | 1,502,450 | +0.60(+1.16%) |
Jun 18, 2012 | 51.71 | 51.98 | 51.32 | 51.83 | 1,120,712 | -0.21(-0.41%) |
Jun 15, 2012 | 51.12 | 52.09 | 50.87 | 52.05 | 2,906,434 | +1.06(+2.08%) |
Jun 14, 2012 | 51.65 | 51.93 | 50.65 | 50.99 | 2,674,999 | -0.37(-0.72%) |
Jun 13, 2012 | 51.72 | 52.32 | 49.99 | 51.36 | 3,750,240 | -0.87(-1.67%) |
Jun 12, 2012 | 52.24 | 52.53 | 51.73 | 52.23 | 2,182,304 | -0.09(-0.17%) |
Jun 11, 2012 | 53.80 | 53.89 | 52.24 | 52.32 | 1,764,889 | -0.85(-1.59%) |
Jun 08, 2012 | 52.38 | 53.42 | 51.68 | 53.17 | 2,013,533 | +0.79(+1.51%) |
Jun 07, 2012 | 53.68 | 54.01 | 52.21 | 52.38 | 4,789,743 | -0.80(-1.50%) |
Jun 06, 2012 | 52.10 | 53.50 | 52.10 | 53.17 | 1,873,877 | +1.45(+2.80%) |
Jun 05, 2012 | 50.71 | 51.88 | 50.59 | 51.73 | 1,837,787 | +0.70(+1.37%) |
Jun 04, 2012 | 52.16 | 52.54 | 50.26 | 51.03 | 3,370,060 | -1.32(-2.53%) |