Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.39 | 56.23 | 55.16 | 55.43 | 3,836,688 | +0.43(+0.78%) |
Aug 30, 2012 | 55.52 | 55.63 | 54.69 | 55.00 | 3,301,903 | -0.93(-1.66%) |
Aug 29, 2012 | 56.21 | 56.31 | 55.84 | 55.93 | 2,145,081 | -0.58(-1.03%) |
Aug 27, 2012 | 56.60 | 57.19 | 56.26 | 56.51 | 2,410,295 | -0.05(-0.08%) |
Aug 24, 2012 | 56.46 | 56.72 | 55.83 | 56.56 | 3,273,573 | -0.03(-0.06%) |
Aug 23, 2012 | 57.27 | 57.48 | 56.51 | 56.59 | 2,380,233 | -0.74(-1.30%) |
Aug 22, 2012 | 56.89 | 57.53 | 56.63 | 57.33 | 2,677,354 | +0.20(+0.35%) |
Aug 21, 2012 | 57.72 | 57.94 | 56.95 | 57.13 | 3,683,872 | -0.43(-0.75%) |
Aug 20, 2012 | 57.33 | 58.11 | 57.22 | 57.56 | 3,814,640 | +0.00(+0.00%) |
Aug 17, 2012 | 57.44 | 57.64 | 57.06 | 57.56 | 2,843,589 | +0.28(+0.49%) |
Aug 16, 2012 | 56.91 | 57.55 | 56.61 | 57.29 | 3,414,768 | +0.58(+1.03%) |
Aug 15, 2012 | 57.04 | 57.05 | 56.40 | 56.70 | 1,988,291 | -0.21(-0.36%) |
Aug 14, 2012 | 57.20 | 57.33 | 56.70 | 56.91 | 2,096,049 | +0.06(+0.10%) |
Aug 13, 2012 | 56.68 | 57.55 | 56.65 | 56.85 | 3,095,182 | +0.06(+0.11%) |
Aug 10, 2012 | 56.83 | 56.94 | 55.92 | 56.79 | 3,580,500 | -0.41(-0.72%) |
Aug 09, 2012 | 56.89 | 57.69 | 56.60 | 57.20 | 3,303,697 | +0.11(+0.19%) |
Aug 08, 2012 | 56.74 | 57.74 | 56.58 | 57.09 | 3,434,602 | +0.19(+0.34%) |
Aug 07, 2012 | 55.97 | 57.14 | 55.94 | 56.90 | 4,235,629 | +1.30(+2.34%) |
Aug 06, 2012 | 55.14 | 55.90 | 55.07 | 55.60 | 4,105,967 | +0.76(+1.38%) |
Aug 03, 2012 | 54.62 | 54.94 | 53.93 | 54.84 | 5,505,056 | +1.47(+2.75%) |
Aug 02, 2012 | 53.30 | 54.18 | 52.73 | 53.38 | 8,205,746 | -2.77(-4.93%) |
Aug 01, 2012 | 56.05 | 56.27 | 55.11 | 56.14 | 5,184,694 | +0.48(+0.86%) |
Jul 31, 2012 | 56.37 | 56.63 | 55.51 | 55.66 | 4,674,656 | -0.96(-1.70%) |
Jul 30, 2012 | 56.68 | 56.90 | 56.21 | 56.63 | 3,536,976 | +0.03(+0.05%) |
Jul 27, 2012 | 55.32 | 56.76 | 55.13 | 56.60 | 3,523,024 | +1.56(+2.83%) |
Jul 26, 2012 | 54.95 | 55.19 | 54.26 | 55.04 | 4,081,398 | +1.03(+1.90%) |
Jul 25, 2012 | 53.94 | 54.24 | 53.29 | 54.02 | 4,010,959 | +0.58(+1.09%) |
Jul 24, 2012 | 54.37 | 54.66 | 52.71 | 53.43 | 3,636,381 | -0.81(-1.49%) |
Jul 23, 2012 | 53.56 | 54.47 | 53.47 | 54.24 | 5,077,671 | -0.75(-1.36%) |
Jul 20, 2012 | 55.30 | 55.63 | 54.79 | 54.99 | 5,895,800 | -1.19(-2.12%) |
Jul 19, 2012 | 55.50 | 56.59 | 55.39 | 56.18 | 5,032,781 | +1.02(+1.85%) |
Jul 18, 2012 | 55.06 | 55.65 | 54.84 | 55.16 | 3,995,973 | -0.16(-0.29%) |
Jul 17, 2012 | 54.00 | 55.45 | 53.40 | 55.32 | 5,343,035 | +1.65(+3.07%) |
Jul 16, 2012 | 53.54 | 53.71 | 52.71 | 53.67 | 6,352,173 | -0.14(-0.25%) |
Jul 13, 2012 | 53.54 | 54.03 | 53.22 | 53.81 | 3,594,621 | +0.55(+1.04%) |
Jul 12, 2012 | 53.52 | 53.64 | 52.66 | 53.25 | 6,175,394 | -0.95(-1.76%) |
Jul 11, 2012 | 54.13 | 54.98 | 53.96 | 54.21 | 4,528,468 | +0.33(+0.62%) |
Jul 10, 2012 | 55.42 | 55.57 | 53.54 | 53.87 | 4,370,523 | -1.11(-2.03%) |
Jul 09, 2012 | 55.02 | 55.39 | 54.29 | 54.99 | 3,218,552 | -0.08(-0.14%) |
Jul 06, 2012 | 55.77 | 55.77 | 54.53 | 55.06 | 4,504,664 | -1.52(-2.69%) |
Jul 05, 2012 | 57.78 | 57.90 | 56.51 | 56.58 | 4,666,541 | -1.48(-2.55%) |
Jul 03, 2012 | 56.54 | 58.07 | 56.45 | 58.06 | 3,968,858 | +1.87(+3.32%) |
Jul 02, 2012 | 56.34 | 57.12 | 55.51 | 56.20 | 4,029,046 | -0.39(-0.68%) |
Jun 29, 2012 | 56.42 | 56.61 | 55.59 | 56.58 | 6,354,385 | +1.71(+3.12%) |
Jun 28, 2012 | 54.16 | 55.02 | 53.76 | 54.87 | 4,820,538 | +0.15(+0.28%) |
Jun 27, 2012 | 53.40 | 54.90 | 53.40 | 54.72 | 4,948,523 | +1.66(+3.13%) |
Jun 26, 2012 | 52.60 | 53.73 | 52.02 | 53.05 | 4,752,067 | +0.58(+1.10%) |
Jun 25, 2012 | 51.92 | 52.66 | 51.57 | 52.48 | 5,130,307 | -0.48(-0.90%) |
Jun 22, 2012 | 52.66 | 53.22 | 51.93 | 52.95 | 8,807,706 | +0.59(+1.13%) |
Jun 21, 2012 | 54.39 | 54.39 | 52.22 | 52.36 | 6,572,776 | -1.89(-3.49%) |
Jun 20, 2012 | 55.08 | 55.24 | 53.78 | 54.25 | 5,176,771 | -0.77(-1.40%) |
Jun 19, 2012 | 55.25 | 55.63 | 54.75 | 55.02 | 5,775,858 | +0.06(+0.12%) |
Jun 18, 2012 | 56.07 | 56.09 | 54.72 | 54.96 | 6,079,776 | -1.56(-2.77%) |
Jun 15, 2012 | 55.77 | 56.56 | 55.09 | 56.52 | 10,237,480 | +1.15(+2.08%) |
Jun 14, 2012 | 53.58 | 55.96 | 53.54 | 55.37 | 9,716,886 | +1.96(+3.66%) |
Jun 13, 2012 | 53.35 | 54.14 | 53.00 | 53.42 | 3,945,590 | -0.19(-0.36%) |
Jun 12, 2012 | 53.04 | 53.80 | 52.73 | 53.61 | 3,926,087 | +0.93(+1.76%) |
Jun 11, 2012 | 54.22 | 54.57 | 52.63 | 52.68 | 3,548,388 | -0.73(-1.37%) |
Jun 08, 2012 | 53.20 | 53.47 | 52.48 | 53.42 | 4,879,501 | -0.33(-0.61%) |
Jun 07, 2012 | 54.63 | 55.02 | 53.62 | 53.74 | 5,419,937 | -0.07(-0.13%) |
Jun 06, 2012 | 52.86 | 53.82 | 52.80 | 53.81 | 5,009,051 | +1.57(+3.01%) |
Jun 05, 2012 | 51.02 | 52.43 | 50.80 | 52.24 | 4,230,589 | +1.02(+2.00%) |
Jun 04, 2012 | 50.95 | 51.58 | 50.17 | 51.22 | 5,078,685 | +0.12(+0.24%) |