Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.74 | 58.20 | 57.32 | 57.93 | 47,313 | +0.70(+1.23%) |
Aug 30, 2012 | 57.66 | 57.66 | 57.10 | 57.22 | 75,670 | -0.75(-1.29%) |
Aug 29, 2012 | 58.42 | 58.42 | 57.93 | 57.97 | 40,960 | -0.22(-0.37%) |
Aug 27, 2012 | 58.40 | 58.75 | 58.09 | 58.19 | 64,881 | +0.00(+0.00%) |
Aug 24, 2012 | 57.60 | 58.39 | 57.31 | 58.19 | 105,624 | +0.45(+0.78%) |
Aug 23, 2012 | 58.70 | 58.88 | 57.73 | 57.74 | 64,899 | -1.09(-1.85%) |
Aug 22, 2012 | 58.35 | 58.87 | 58.05 | 58.83 | 76,176 | +0.26(+0.45%) |
Aug 21, 2012 | 59.19 | 59.51 | 58.43 | 58.56 | 34,790 | -0.29(-0.49%) |
Aug 20, 2012 | 58.92 | 59.24 | 58.57 | 58.86 | 70,114 | -0.23(-0.38%) |
Aug 17, 2012 | 59.19 | 59.26 | 58.81 | 59.08 | 92,272 | -0.02(-0.03%) |
Aug 16, 2012 | 58.57 | 59.19 | 58.36 | 59.10 | 83,786 | +0.71(+1.22%) |
Aug 15, 2012 | 58.27 | 58.52 | 57.98 | 58.39 | 184,058 | +0.00(+0.00%) |
Aug 14, 2012 | 58.65 | 58.65 | 58.13 | 58.39 | 100,650 | +0.21(+0.35%) |
Aug 13, 2012 | 58.74 | 58.96 | 57.99 | 58.18 | 113,176 | -0.61(-1.04%) |
Aug 10, 2012 | 58.32 | 58.82 | 57.95 | 58.79 | 182,435 | -0.04(-0.06%) |
Aug 09, 2012 | 58.40 | 59.22 | 58.27 | 58.83 | 116,483 | +0.40(+0.69%) |
Aug 08, 2012 | 58.18 | 58.90 | 58.18 | 58.42 | 141,152 | +0.07(+0.13%) |
Aug 07, 2012 | 57.39 | 58.85 | 57.39 | 58.35 | 249,353 | +1.45(+2.56%) |
Aug 06, 2012 | 56.82 | 57.24 | 56.82 | 56.89 | 71,933 | +0.31(+0.55%) |
Aug 03, 2012 | 56.14 | 56.95 | 56.14 | 56.58 | 109,330 | +1.65(+3.01%) |
Aug 02, 2012 | 55.79 | 55.79 | 54.37 | 54.93 | 294,328 | -1.56(-2.76%) |
Aug 01, 2012 | 56.62 | 56.79 | 55.69 | 56.49 | 78,141 | +0.18(+0.32%) |
Jul 31, 2012 | 57.02 | 57.49 | 56.31 | 56.31 | 82,399 | -0.85(-1.49%) |
Jul 30, 2012 | 56.66 | 57.48 | 56.66 | 57.17 | 196,565 | +0.37(+0.64%) |
Jul 27, 2012 | 55.63 | 57.04 | 55.37 | 56.80 | 113,755 | +1.24(+2.23%) |
Jul 26, 2012 | 55.27 | 55.66 | 54.67 | 55.56 | 114,084 | +1.43(+2.63%) |
Jul 25, 2012 | 54.44 | 54.48 | 53.49 | 54.14 | 80,625 | +0.01(+0.02%) |
Jul 24, 2012 | 55.17 | 55.40 | 53.45 | 54.13 | 122,285 | -1.01(-1.84%) |
Jul 23, 2012 | 55.02 | 55.29 | 54.37 | 55.14 | 151,395 | -1.03(-1.84%) |
Jul 20, 2012 | 55.96 | 56.19 | 55.54 | 56.17 | 211,962 | -0.23(-0.42%) |
Jul 19, 2012 | 56.46 | 56.88 | 56.12 | 56.41 | 111,908 | +0.12(+0.22%) |
Jul 18, 2012 | 55.61 | 56.67 | 55.60 | 56.28 | 93,639 | +0.42(+0.76%) |
Jul 17, 2012 | 55.22 | 55.93 | 54.30 | 55.86 | 173,140 | +0.97(+1.76%) |
Jul 16, 2012 | 54.28 | 55.12 | 54.02 | 54.90 | 163,720 | +0.43(+0.79%) |
Jul 13, 2012 | 53.65 | 54.54 | 53.65 | 54.46 | 106,533 | +1.13(+2.11%) |
Jul 12, 2012 | 53.09 | 53.67 | 52.34 | 53.34 | 195,558 | -0.40(-0.75%) |
Jul 11, 2012 | 53.40 | 54.11 | 53.12 | 53.74 | 227,302 | +0.75(+1.42%) |
Jul 10, 2012 | 54.72 | 54.79 | 52.65 | 52.99 | 166,700 | -1.37(-2.52%) |
Jul 09, 2012 | 54.29 | 54.81 | 53.90 | 54.36 | 89,100 | -0.06(-0.10%) |
Jul 06, 2012 | 54.18 | 54.84 | 53.87 | 54.42 | 181,905 | -0.71(-1.29%) |
Jul 05, 2012 | 55.84 | 55.95 | 54.95 | 55.13 | 128,957 | -0.97(-1.72%) |
Jul 03, 2012 | 54.84 | 56.13 | 54.84 | 56.10 | 127,528 | +1.72(+3.16%) |
Jul 02, 2012 | 54.37 | 54.65 | 53.44 | 54.38 | 141,258 | -0.01(-0.02%) |
Jun 29, 2012 | 54.02 | 54.45 | 53.43 | 54.39 | 184,899 | +2.04(+3.89%) |
Jun 28, 2012 | 51.59 | 52.42 | 51.32 | 52.35 | 173,374 | +0.50(+0.96%) |
Jun 27, 2012 | 50.86 | 52.08 | 50.86 | 51.86 | 348,405 | +1.30(+2.56%) |
Jun 26, 2012 | 50.02 | 50.76 | 49.58 | 50.56 | 235,716 | +0.64(+1.28%) |
Jun 25, 2012 | 50.34 | 50.38 | 49.43 | 49.92 | 242,478 | -1.27(-2.47%) |
Jun 22, 2012 | 50.84 | 51.44 | 50.11 | 51.19 | 196,028 | +0.83(+1.64%) |
Jun 21, 2012 | 53.05 | 53.05 | 50.28 | 50.36 | 378,300 | -2.61(-4.92%) |
Jun 20, 2012 | 53.38 | 53.84 | 52.52 | 52.97 | 210,194 | -0.35(-0.65%) |
Jun 19, 2012 | 52.84 | 53.62 | 52.57 | 53.32 | 139,673 | +0.86(+1.64%) |
Jun 18, 2012 | 52.56 | 52.82 | 52.04 | 52.46 | 218,337 | -0.80(-1.50%) |
Jun 15, 2012 | 52.36 | 53.26 | 52.03 | 53.25 | 200,199 | +1.16(+2.23%) |
Jun 14, 2012 | 51.49 | 52.36 | 51.10 | 52.09 | 205,441 | +0.85(+1.66%) |
Jun 13, 2012 | 51.90 | 52.38 | 51.01 | 51.24 | 247,114 | -0.96(-1.83%) |
Jun 12, 2012 | 51.65 | 52.36 | 51.25 | 52.20 | 132,433 | +0.91(+1.77%) |
Jun 11, 2012 | 53.15 | 53.36 | 51.26 | 51.29 | 146,504 | -1.20(-2.28%) |
Jun 08, 2012 | 52.19 | 52.51 | 51.34 | 52.49 | 227,803 | -0.07(-0.14%) |
Jun 07, 2012 | 53.57 | 54.27 | 52.43 | 52.56 | 223,035 | -0.23(-0.44%) |
Jun 06, 2012 | 51.32 | 52.88 | 51.32 | 52.80 | 279,644 | +2.00(+3.95%) |
Jun 05, 2012 | 49.53 | 50.92 | 49.53 | 50.79 | 166,285 | +1.11(+2.24%) |
Jun 04, 2012 | 49.93 | 50.19 | 48.70 | 49.68 | 478,533 | -0.04(-0.08%) |