Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.77 | 55.07 | 54.26 | 54.44 | 745,056 | -0.11(-0.21%) |
Aug 30, 2012 | 54.29 | 54.73 | 54.08 | 54.55 | 1,005,797 | -0.10(-0.18%) |
Aug 29, 2012 | 54.13 | 54.71 | 54.13 | 54.65 | 1,184,415 | +0.85(+1.57%) |
Aug 27, 2012 | 53.98 | 54.27 | 53.72 | 53.81 | 876,319 | -0.19(-0.34%) |
Aug 24, 2012 | 53.64 | 54.20 | 53.25 | 53.99 | 1,229,217 | +0.21(+0.39%) |
Aug 23, 2012 | 54.29 | 54.29 | 53.69 | 53.78 | 1,084,720 | -0.53(-0.97%) |
Aug 22, 2012 | 54.54 | 54.74 | 53.98 | 54.31 | 916,119 | -0.43(-0.79%) |
Aug 21, 2012 | 55.08 | 55.51 | 54.62 | 54.74 | 1,308,941 | -0.33(-0.61%) |
Aug 20, 2012 | 54.41 | 55.07 | 54.41 | 55.07 | 990,509 | +0.50(+0.92%) |
Aug 17, 2012 | 54.52 | 54.72 | 54.35 | 54.57 | 768,556 | +0.06(+0.11%) |
Aug 16, 2012 | 54.55 | 54.65 | 54.18 | 54.51 | 775,781 | +0.01(+0.02%) |
Aug 15, 2012 | 54.04 | 54.62 | 53.84 | 54.50 | 903,358 | +0.33(+0.60%) |
Aug 14, 2012 | 54.40 | 54.40 | 53.81 | 54.18 | 919,479 | +0.09(+0.16%) |
Aug 13, 2012 | 53.86 | 54.10 | 53.59 | 54.09 | 617,439 | +0.01(+0.02%) |
Aug 10, 2012 | 53.58 | 54.12 | 53.43 | 54.08 | 777,401 | +0.41(+0.77%) |
Aug 09, 2012 | 53.67 | 54.01 | 53.54 | 53.66 | 774,621 | -0.17(-0.31%) |
Aug 08, 2012 | 53.73 | 54.08 | 53.36 | 53.83 | 1,116,764 | +0.05(+0.10%) |
Aug 07, 2012 | 53.06 | 54.17 | 52.99 | 53.78 | 1,704,370 | +1.10(+2.09%) |
Aug 06, 2012 | 52.18 | 53.25 | 52.13 | 52.68 | 1,794,232 | +0.67(+1.29%) |
Aug 03, 2012 | 51.79 | 52.60 | 51.69 | 52.01 | 1,938,919 | +0.94(+1.85%) |
Aug 02, 2012 | 51.71 | 51.77 | 50.76 | 51.06 | 1,735,898 | -1.07(-2.05%) |
Aug 01, 2012 | 52.17 | 52.58 | 51.99 | 52.13 | 2,053,425 | +0.20(+0.39%) |
Jul 31, 2012 | 51.66 | 52.33 | 51.66 | 51.93 | 2,080,211 | +0.20(+0.39%) |
Jul 30, 2012 | 51.87 | 52.03 | 51.38 | 51.73 | 1,981,996 | -0.12(-0.24%) |
Jul 27, 2012 | 51.76 | 52.02 | 51.06 | 51.85 | 3,181,678 | +0.11(+0.20%) |
Jul 26, 2012 | 52.50 | 52.87 | 50.63 | 51.74 | 3,560,909 | -2.01(-3.74%) |
Jul 25, 2012 | 53.75 | 54.38 | 53.55 | 53.75 | 1,809,598 | +0.14(+0.26%) |
Jul 24, 2012 | 54.45 | 54.57 | 53.29 | 53.61 | 1,641,652 | -0.94(-1.73%) |
Jul 23, 2012 | 54.70 | 55.03 | 54.02 | 54.55 | 1,304,001 | -0.64(-1.17%) |
Jul 20, 2012 | 56.33 | 56.62 | 55.12 | 55.20 | 1,540,793 | -1.48(-2.61%) |
Jul 19, 2012 | 56.97 | 56.97 | 56.04 | 56.68 | 1,710,243 | -0.33(-0.57%) |
Jul 18, 2012 | 56.50 | 57.77 | 56.32 | 57.00 | 1,297,361 | +0.18(+0.33%) |
Jul 17, 2012 | 55.92 | 56.99 | 55.92 | 56.82 | 1,833,707 | +1.32(+2.38%) |
Jul 16, 2012 | 55.66 | 55.82 | 55.29 | 55.50 | 928,441 | -0.33(-0.58%) |
Jul 13, 2012 | 55.37 | 55.94 | 55.32 | 55.82 | 1,218,504 | +0.48(+0.86%) |
Jul 12, 2012 | 55.38 | 55.64 | 55.07 | 55.35 | 1,297,236 | -0.40(-0.71%) |
Jul 11, 2012 | 55.87 | 55.96 | 55.33 | 55.74 | 1,045,900 | -0.06(-0.11%) |
Jul 10, 2012 | 56.57 | 56.98 | 55.62 | 55.81 | 1,453,118 | -0.43(-0.77%) |
Jul 09, 2012 | 55.48 | 56.30 | 55.12 | 56.24 | 1,190,944 | +0.97(+1.75%) |
Jul 06, 2012 | 55.60 | 55.81 | 55.20 | 55.27 | 1,076,960 | -0.94(-1.68%) |
Jul 05, 2012 | 56.84 | 56.92 | 56.20 | 56.21 | 756,153 | -0.79(-1.39%) |
Jul 03, 2012 | 56.92 | 57.02 | 56.33 | 57.00 | 734,339 | +0.18(+0.31%) |
Jul 02, 2012 | 56.63 | 56.84 | 56.20 | 56.83 | 977,745 | +0.11(+0.20%) |
Jun 29, 2012 | 55.83 | 56.76 | 55.73 | 56.71 | 1,408,754 | +1.75(+3.19%) |
Jun 28, 2012 | 54.81 | 55.12 | 53.66 | 54.96 | 1,651,416 | -0.17(-0.30%) |
Jun 27, 2012 | 54.49 | 55.34 | 54.49 | 55.13 | 1,014,292 | +0.79(+1.46%) |
Jun 26, 2012 | 54.29 | 54.64 | 54.03 | 54.33 | 1,371,438 | -0.03(-0.05%) |
Jun 25, 2012 | 54.95 | 55.43 | 54.34 | 54.36 | 1,716,884 | -1.14(-2.06%) |
Jun 22, 2012 | 54.29 | 55.72 | 54.17 | 55.50 | 2,083,421 | +1.26(+2.32%) |
Jun 21, 2012 | 55.51 | 55.76 | 54.18 | 54.25 | 1,308,961 | -1.17(-2.11%) |
Jun 20, 2012 | 55.55 | 55.83 | 54.93 | 55.41 | 1,563,234 | -0.20(-0.36%) |
Jun 19, 2012 | 55.51 | 55.93 | 55.33 | 55.62 | 1,404,456 | +0.48(+0.88%) |
Jun 18, 2012 | 55.15 | 55.95 | 55.01 | 55.13 | 2,081,556 | -0.40(-0.71%) |
Jun 15, 2012 | 53.38 | 55.86 | 53.35 | 55.53 | 3,748,568 | +2.26(+4.24%) |
Jun 14, 2012 | 52.73 | 53.54 | 52.73 | 53.27 | 1,099,368 | +0.59(+1.12%) |
Jun 13, 2012 | 53.02 | 53.34 | 52.52 | 52.68 | 733,535 | -0.45(-0.84%) |
Jun 12, 2012 | 52.95 | 53.14 | 52.41 | 53.13 | 755,757 | +0.40(+0.75%) |
Jun 11, 2012 | 53.85 | 53.89 | 52.70 | 52.73 | 842,128 | -0.83(-1.54%) |
Jun 08, 2012 | 52.62 | 53.56 | 52.62 | 53.56 | 1,100,025 | +0.69(+1.31%) |
Jun 07, 2012 | 53.06 | 53.32 | 52.77 | 52.87 | 1,020,902 | +0.19(+0.37%) |
Jun 06, 2012 | 52.58 | 52.76 | 52.35 | 52.67 | 1,057,115 | +0.36(+0.69%) |
Jun 05, 2012 | 51.36 | 52.47 | 51.28 | 52.31 | 924,311 | +0.70(+1.36%) |
Jun 04, 2012 | 51.53 | 51.92 | 51.16 | 51.61 | 1,323,804 | -0.17(-0.32%) |