Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.16 | 57.22 | 56.44 | 57.02 | 1,397,938 | +0.32(+0.56%) |
Aug 30, 2012 | 56.99 | 57.03 | 56.63 | 56.70 | 1,067,331 | -0.57(-1.00%) |
Aug 29, 2012 | 57.14 | 57.52 | 56.97 | 57.27 | 2,486,112 | +0.42(+0.74%) |
Aug 27, 2012 | 57.04 | 57.17 | 56.60 | 56.85 | 1,101,807 | +0.15(+0.27%) |
Aug 24, 2012 | 56.46 | 56.92 | 56.27 | 56.70 | 1,799,876 | +0.10(+0.17%) |
Aug 23, 2012 | 57.06 | 57.07 | 56.42 | 56.61 | 1,186,858 | -0.50(-0.87%) |
Aug 22, 2012 | 57.34 | 57.48 | 56.92 | 57.11 | 1,753,993 | -0.36(-0.63%) |
Aug 21, 2012 | 57.73 | 58.35 | 57.29 | 57.47 | 2,771,273 | +0.02(+0.04%) |
Aug 20, 2012 | 57.34 | 57.49 | 56.99 | 57.45 | 1,846,483 | +0.01(+0.01%) |
Aug 17, 2012 | 57.05 | 57.52 | 56.91 | 57.44 | 1,326,270 | +0.46(+0.81%) |
Aug 16, 2012 | 56.25 | 57.11 | 56.14 | 56.98 | 930,062 | +0.60(+1.07%) |
Aug 15, 2012 | 55.79 | 56.41 | 55.76 | 56.38 | 915,830 | +0.44(+0.79%) |
Aug 14, 2012 | 56.43 | 56.58 | 55.73 | 55.93 | 2,018,476 | -0.21(-0.37%) |
Aug 13, 2012 | 56.10 | 56.22 | 55.50 | 56.14 | 1,361,587 | -0.08(-0.14%) |
Aug 10, 2012 | 56.08 | 56.26 | 55.92 | 56.22 | 732,958 | -0.10(-0.18%) |
Aug 09, 2012 | 56.15 | 56.51 | 56.03 | 56.32 | 905,202 | +0.19(+0.34%) |
Aug 08, 2012 | 55.84 | 56.35 | 55.73 | 56.13 | 1,165,088 | +0.13(+0.24%) |
Aug 07, 2012 | 56.07 | 56.51 | 55.89 | 55.99 | 1,792,469 | +0.33(+0.60%) |
Aug 06, 2012 | 55.36 | 56.01 | 55.25 | 55.66 | 1,223,587 | +0.40(+0.72%) |
Aug 03, 2012 | 54.73 | 55.54 | 54.30 | 55.27 | 1,722,819 | +1.36(+2.53%) |
Aug 02, 2012 | 53.52 | 54.39 | 53.30 | 53.90 | 1,557,606 | -0.30(-0.56%) |
Aug 01, 2012 | 55.49 | 55.59 | 54.20 | 54.20 | 2,747,241 | -0.91(-1.65%) |
Jul 31, 2012 | 55.31 | 55.77 | 55.11 | 55.11 | 1,759,710 | -0.40(-0.73%) |
Jul 30, 2012 | 55.69 | 55.99 | 55.33 | 55.52 | 5,393,389 | -0.10(-0.19%) |
Jul 27, 2012 | 54.62 | 55.85 | 54.26 | 55.62 | 1,174,580 | +1.29(+2.38%) |
Jul 26, 2012 | 54.71 | 54.82 | 54.02 | 54.33 | 1,711,280 | +0.48(+0.90%) |
Jul 25, 2012 | 54.09 | 54.26 | 53.68 | 53.85 | 676,965 | +0.02(+0.04%) |
Jul 24, 2012 | 54.77 | 54.77 | 53.54 | 53.82 | 1,658,216 | -0.71(-1.31%) |
Jul 23, 2012 | 54.39 | 54.79 | 54.27 | 54.54 | 1,014,093 | -0.90(-1.62%) |
Jul 20, 2012 | 55.55 | 55.73 | 55.28 | 55.43 | 572,244 | -0.56(-1.01%) |
Jul 19, 2012 | 56.45 | 56.57 | 55.87 | 55.99 | 1,257,036 | -0.26(-0.47%) |
Jul 18, 2012 | 55.90 | 56.54 | 55.86 | 56.26 | 1,233,173 | +0.25(+0.45%) |
Jul 17, 2012 | 56.18 | 56.24 | 55.29 | 56.00 | 1,965,501 | +0.17(+0.31%) |
Jul 16, 2012 | 55.90 | 56.06 | 55.58 | 55.83 | 1,090,788 | -0.18(-0.33%) |
Jul 13, 2012 | 55.58 | 56.23 | 55.54 | 56.01 | 1,667,436 | +0.67(+1.20%) |
Jul 12, 2012 | 55.18 | 55.55 | 54.65 | 55.34 | 2,176,898 | -0.23(-0.41%) |
Jul 11, 2012 | 55.77 | 55.92 | 55.30 | 55.57 | 2,184,020 | -0.13(-0.23%) |
Jul 10, 2012 | 56.53 | 56.68 | 55.39 | 55.70 | 3,372,462 | -0.48(-0.86%) |
Jul 09, 2012 | 56.41 | 56.44 | 55.99 | 56.19 | 1,865,819 | -0.29(-0.52%) |
Jul 06, 2012 | 56.60 | 56.67 | 56.26 | 56.48 | 1,439,902 | -0.50(-0.88%) |
Jul 05, 2012 | 57.12 | 57.24 | 56.75 | 56.98 | 1,672,810 | -0.08(-0.14%) |
Jul 03, 2012 | 56.45 | 57.11 | 56.32 | 57.06 | 1,531,497 | +0.72(+1.28%) |
Jul 02, 2012 | 56.07 | 56.37 | 55.57 | 56.34 | 3,726,847 | +0.52(+0.94%) |
Jun 29, 2012 | 55.57 | 55.86 | 55.15 | 55.81 | 2,223,814 | +1.48(+2.73%) |
Jun 28, 2012 | 53.76 | 54.33 | 53.46 | 54.33 | 1,769,959 | +0.13(+0.25%) |
Jun 27, 2012 | 53.51 | 54.27 | 53.46 | 54.20 | 1,663,309 | +0.84(+1.58%) |
Jun 26, 2012 | 53.28 | 53.60 | 52.78 | 53.35 | 3,243,517 | +0.16(+0.29%) |
Jun 25, 2012 | 53.21 | 53.43 | 52.97 | 53.20 | 2,475,911 | -0.89(-1.65%) |
Jun 22, 2012 | 53.85 | 54.19 | 53.55 | 54.09 | 2,397,697 | +0.58(+1.07%) |
Jun 21, 2012 | 54.62 | 54.75 | 53.41 | 53.51 | 2,385,103 | -1.21(-2.20%) |
Jun 20, 2012 | 54.79 | 55.11 | 54.39 | 54.72 | 3,702,061 | -0.10(-0.19%) |
Jun 19, 2012 | 54.09 | 55.07 | 53.96 | 54.82 | 3,247,441 | +1.00(+1.86%) |
Jun 18, 2012 | 53.62 | 54.14 | 53.39 | 53.82 | 825,324 | -0.09(-0.16%) |
Jun 15, 2012 | 53.47 | 54.01 | 53.25 | 53.91 | 1,120,668 | +0.60(+1.12%) |
Jun 14, 2012 | 52.66 | 53.47 | 52.59 | 53.31 | 1,622,807 | +0.69(+1.32%) |
Jun 13, 2012 | 53.06 | 53.48 | 52.41 | 52.62 | 1,968,062 | -0.54(-1.01%) |
Jun 12, 2012 | 52.69 | 53.17 | 52.25 | 53.15 | 1,613,737 | +0.62(+1.18%) |
Jun 11, 2012 | 54.40 | 54.46 | 52.44 | 52.53 | 1,453,508 | -1.17(-2.17%) |
Jun 08, 2012 | 52.97 | 53.75 | 52.68 | 53.69 | 1,170,516 | +0.65(+1.22%) |
Jun 07, 2012 | 54.15 | 54.19 | 53.05 | 53.05 | 1,731,914 | -0.27(-0.50%) |
Jun 06, 2012 | 52.50 | 53.36 | 52.40 | 53.32 | 917,812 | +1.21(+2.33%) |
Jun 05, 2012 | 51.24 | 52.13 | 51.23 | 52.10 | 1,080,233 | +0.58(+1.13%) |
Jun 04, 2012 | 51.91 | 52.01 | 51.13 | 51.52 | 1,535,746 | -0.22(-0.43%) |