Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 60.01 | 60.28 | 59.63 | 60.16 | 202,900 | +0.48(+0.81%) |
Aug 30, 2012 | 59.25 | 59.79 | 59.21 | 59.67 | 156,052 | +0.21(+0.35%) |
Aug 29, 2012 | 58.91 | 59.88 | 58.73 | 59.46 | 168,494 | +0.77(+1.30%) |
Aug 27, 2012 | 58.71 | 59.04 | 58.29 | 58.70 | 118,666 | +0.22(+0.37%) |
Aug 24, 2012 | 57.80 | 58.76 | 57.80 | 58.48 | 140,865 | +0.56(+0.96%) |
Aug 23, 2012 | 57.44 | 58.00 | 57.37 | 57.92 | 163,032 | +0.48(+0.84%) |
Aug 22, 2012 | 57.72 | 57.93 | 57.33 | 57.44 | 129,031 | -0.13(-0.22%) |
Aug 21, 2012 | 57.47 | 57.72 | 57.31 | 57.57 | 200,132 | +0.15(+0.25%) |
Aug 20, 2012 | 57.07 | 57.74 | 56.94 | 57.42 | 116,385 | +0.20(+0.35%) |
Aug 17, 2012 | 57.26 | 57.39 | 56.89 | 57.22 | 126,597 | +0.06(+0.11%) |
Aug 16, 2012 | 57.49 | 57.80 | 57.09 | 57.16 | 147,370 | -0.51(-0.88%) |
Aug 15, 2012 | 57.86 | 58.01 | 57.39 | 57.67 | 170,936 | -0.35(-0.60%) |
Aug 14, 2012 | 58.22 | 58.65 | 57.39 | 58.01 | 322,358 | +0.90(+1.58%) |
Aug 13, 2012 | 57.31 | 57.36 | 56.50 | 57.11 | 70,725 | -0.22(-0.38%) |
Aug 10, 2012 | 57.32 | 57.50 | 57.03 | 57.33 | 99,571 | -0.13(-0.22%) |
Aug 09, 2012 | 57.68 | 57.89 | 56.93 | 57.46 | 90,301 | -0.36(-0.63%) |
Aug 08, 2012 | 57.94 | 58.43 | 57.63 | 57.82 | 100,844 | -0.19(-0.33%) |
Aug 07, 2012 | 57.89 | 58.60 | 57.84 | 58.01 | 148,288 | +0.34(+0.60%) |
Aug 06, 2012 | 57.98 | 58.02 | 57.10 | 57.67 | 151,017 | -0.01(-0.02%) |
Aug 03, 2012 | 57.54 | 58.06 | 57.54 | 57.68 | 130,112 | +0.73(+1.29%) |
Aug 02, 2012 | 57.59 | 57.70 | 56.70 | 56.94 | 310,687 | -1.21(-2.09%) |
Aug 01, 2012 | 57.61 | 58.70 | 57.56 | 58.16 | 272,083 | +0.40(+0.69%) |
Jul 31, 2012 | 55.85 | 58.84 | 55.52 | 57.76 | 403,894 | +2.03(+3.64%) |
Jul 30, 2012 | 55.81 | 56.19 | 55.56 | 55.73 | 355,052 | -0.20(-0.36%) |
Jul 27, 2012 | 55.75 | 56.19 | 55.62 | 55.93 | 236,655 | +0.26(+0.47%) |
Jul 26, 2012 | 56.22 | 56.35 | 55.58 | 55.66 | 213,490 | +0.04(+0.07%) |
Jul 25, 2012 | 55.67 | 55.79 | 55.35 | 55.63 | 98,570 | +0.07(+0.13%) |
Jul 24, 2012 | 56.01 | 56.06 | 55.26 | 55.55 | 157,572 | -0.45(-0.81%) |
Jul 23, 2012 | 55.71 | 56.21 | 55.39 | 56.01 | 102,541 | -0.09(-0.16%) |
Jul 20, 2012 | 56.43 | 56.65 | 56.00 | 56.10 | 235,901 | -0.65(-1.15%) |
Jul 19, 2012 | 56.91 | 57.05 | 56.48 | 56.75 | 302,060 | +0.03(+0.05%) |
Jul 18, 2012 | 55.89 | 57.04 | 55.89 | 56.72 | 84,566 | +0.54(+0.97%) |
Jul 17, 2012 | 55.87 | 56.36 | 55.86 | 56.18 | 205,638 | +0.32(+0.57%) |
Jul 16, 2012 | 55.81 | 56.13 | 55.42 | 55.86 | 88,149 | +0.05(+0.08%) |
Jul 13, 2012 | 55.18 | 55.90 | 55.17 | 55.82 | 70,409 | +0.68(+1.23%) |
Jul 12, 2012 | 54.92 | 55.35 | 54.59 | 55.14 | 67,532 | -0.09(-0.16%) |
Jul 11, 2012 | 54.98 | 55.35 | 54.33 | 55.23 | 127,473 | +0.18(+0.33%) |
Jul 10, 2012 | 55.34 | 55.46 | 54.65 | 55.05 | 112,725 | -0.34(-0.61%) |
Jul 09, 2012 | 54.82 | 55.40 | 54.40 | 55.38 | 134,357 | +0.52(+0.94%) |
Jul 06, 2012 | 54.63 | 55.07 | 54.54 | 54.87 | 114,357 | -0.12(-0.21%) |
Jul 05, 2012 | 55.12 | 55.31 | 54.64 | 54.98 | 329,642 | -0.27(-0.49%) |
Jul 03, 2012 | 55.17 | 55.68 | 54.49 | 55.26 | 186,867 | -0.47(-0.85%) |
Jul 02, 2012 | 54.97 | 56.18 | 54.97 | 55.73 | 141,052 | +0.53(+0.97%) |
Jun 29, 2012 | 55.16 | 55.44 | 54.82 | 55.19 | 209,144 | +0.58(+1.06%) |
Jun 28, 2012 | 53.91 | 54.62 | 53.68 | 54.61 | 161,303 | -0.05(-0.08%) |
Jun 27, 2012 | 54.38 | 55.15 | 54.25 | 54.66 | 137,763 | +0.57(+1.06%) |
Jun 26, 2012 | 54.42 | 54.47 | 54.05 | 54.09 | 93,482 | -0.24(-0.45%) |
Jun 25, 2012 | 54.05 | 54.88 | 54.05 | 54.33 | 85,782 | -0.74(-1.35%) |
Jun 22, 2012 | 54.53 | 55.19 | 54.46 | 55.07 | 94,491 | +0.63(+1.17%) |
Jun 21, 2012 | 55.41 | 55.77 | 54.20 | 54.44 | 107,755 | -0.92(-1.65%) |
Jun 20, 2012 | 55.17 | 55.66 | 54.97 | 55.36 | 64,257 | +0.19(+0.34%) |
Jun 19, 2012 | 54.80 | 55.67 | 54.80 | 55.17 | 77,071 | +0.34(+0.63%) |
Jun 18, 2012 | 53.53 | 54.91 | 53.53 | 54.82 | 130,186 | +1.10(+2.04%) |
Jun 15, 2012 | 53.55 | 53.81 | 53.43 | 53.72 | 262,099 | +0.26(+0.49%) |
Jun 14, 2012 | 53.43 | 54.14 | 53.24 | 53.46 | 154,233 | -0.07(-0.14%) |
Jun 13, 2012 | 53.91 | 54.31 | 53.32 | 53.53 | 139,138 | -0.45(-0.84%) |
Jun 12, 2012 | 53.90 | 54.40 | 53.68 | 53.99 | 135,806 | +0.19(+0.35%) |
Jun 11, 2012 | 54.37 | 54.65 | 53.72 | 53.80 | 201,621 | -0.26(-0.49%) |
Jun 08, 2012 | 53.46 | 54.23 | 53.17 | 54.06 | 122,098 | +0.35(+0.66%) |
Jun 07, 2012 | 54.08 | 54.28 | 53.68 | 53.71 | 85,923 | +0.11(+0.20%) |
Jun 06, 2012 | 53.14 | 53.96 | 53.03 | 53.60 | 118,618 | +0.82(+1.56%) |
Jun 05, 2012 | 52.06 | 52.80 | 51.88 | 52.77 | 127,778 | +0.46(+0.88%) |
Jun 04, 2012 | 52.71 | 52.84 | 51.90 | 52.31 | 113,681 | -0.22(-0.41%) |