Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 60.96 | 61.00 | 60.56 | 60.69 | 24,062 | +0.00(+0.00%) |
Aug 30, 2012 | 60.57 | 60.76 | 60.54 | 60.69 | 12,038 | -0.22(-0.36%) |
Aug 29, 2012 | 60.68 | 61.10 | 60.68 | 60.91 | 23,464 | +0.49(+0.81%) |
Aug 27, 2012 | 60.00 | 60.48 | 60.00 | 60.42 | 9,636 | +0.42(+0.70%) |
Aug 24, 2012 | 59.79 | 60.08 | 59.64 | 60.00 | 9,007 | +0.08(+0.14%) |
Aug 23, 2012 | 60.13 | 60.17 | 59.76 | 59.92 | 138,283 | -0.20(-0.33%) |
Aug 22, 2012 | 59.84 | 60.23 | 59.75 | 60.12 | 30,292 | +0.26(+0.44%) |
Aug 21, 2012 | 60.05 | 60.25 | 59.84 | 59.85 | 27,369 | +0.01(+0.02%) |
Aug 20, 2012 | 59.72 | 59.89 | 59.51 | 59.84 | 86,583 | +0.34(+0.58%) |
Aug 17, 2012 | 59.39 | 59.50 | 59.12 | 59.50 | 12,150 | +0.14(+0.23%) |
Aug 16, 2012 | 58.89 | 59.37 | 58.70 | 59.36 | 38,330 | +0.52(+0.88%) |
Aug 15, 2012 | 57.98 | 58.87 | 57.98 | 58.84 | 18,167 | +0.48(+0.83%) |
Aug 14, 2012 | 58.62 | 58.68 | 58.25 | 58.36 | 22,386 | -0.15(-0.25%) |
Aug 13, 2012 | 58.83 | 58.83 | 58.21 | 58.51 | 7,595 | -0.25(-0.43%) |
Aug 10, 2012 | 58.91 | 58.91 | 58.47 | 58.76 | 19,051 | -0.03(-0.05%) |
Aug 09, 2012 | 58.89 | 58.99 | 58.50 | 58.79 | 23,221 | -0.05(-0.09%) |
Aug 08, 2012 | 57.01 | 58.93 | 57.01 | 58.84 | 26,942 | +1.17(+2.04%) |
Aug 07, 2012 | 56.95 | 57.72 | 56.94 | 57.67 | 414,003 | +1.06(+1.88%) |
Aug 06, 2012 | 57.01 | 57.01 | 56.57 | 56.60 | 74,068 | -0.37(-0.66%) |
Aug 03, 2012 | 56.44 | 57.40 | 56.44 | 56.98 | 9,188 | +0.54(+0.95%) |
Aug 02, 2012 | 56.33 | 56.75 | 55.99 | 56.44 | 19,358 | -0.30(-0.53%) |
Aug 01, 2012 | 56.88 | 57.65 | 56.63 | 56.74 | 22,293 | -0.02(-0.03%) |
Jul 31, 2012 | 58.22 | 58.22 | 56.74 | 56.76 | 62,204 | -1.09(-1.89%) |
Jul 30, 2012 | 58.02 | 58.13 | 57.55 | 57.85 | 20,498 | -0.09(-0.16%) |
Jul 27, 2012 | 56.80 | 58.02 | 56.69 | 57.94 | 11,687 | +1.44(+2.55%) |
Jul 26, 2012 | 57.34 | 57.34 | 56.12 | 56.50 | 82,388 | -0.07(-0.13%) |
Jul 25, 2012 | 56.96 | 56.96 | 56.16 | 56.58 | 46,348 | -1.26(-2.17%) |
Jul 24, 2012 | 58.21 | 58.21 | 57.50 | 57.83 | 18,080 | -0.33(-0.56%) |
Jul 23, 2012 | 58.27 | 58.35 | 57.77 | 58.16 | 27,265 | -0.91(-1.54%) |
Jul 20, 2012 | 59.59 | 59.65 | 59.01 | 59.07 | 21,373 | -0.67(-1.13%) |
Jul 19, 2012 | 60.53 | 60.53 | 59.33 | 59.74 | 12,906 | -0.46(-0.76%) |
Jul 18, 2012 | 59.77 | 60.43 | 59.54 | 60.20 | 40,629 | +0.26(+0.44%) |
Jul 17, 2012 | 59.58 | 60.08 | 59.23 | 59.93 | 44,405 | +0.25(+0.43%) |
Jul 16, 2012 | 59.71 | 59.74 | 59.40 | 59.68 | 117,173 | -0.16(-0.27%) |
Jul 13, 2012 | 58.99 | 59.96 | 58.96 | 59.84 | 51,493 | +0.99(+1.69%) |
Jul 12, 2012 | 59.11 | 59.11 | 58.53 | 58.85 | 56,518 | -0.35(-0.60%) |
Jul 11, 2012 | 58.95 | 59.38 | 58.92 | 59.21 | 53,566 | +0.26(+0.45%) |
Jul 10, 2012 | 59.46 | 59.46 | 58.72 | 58.94 | 200,375 | -0.23(-0.39%) |
Jul 09, 2012 | 58.73 | 59.40 | 58.73 | 59.18 | 37,561 | +1.24(+2.15%) |
Jul 06, 2012 | 57.95 | 58.13 | 57.60 | 57.93 | 66,258 | -0.40(-0.69%) |
Jul 05, 2012 | 58.31 | 58.47 | 58.11 | 58.33 | 38,890 | -0.06(-0.11%) |
Jul 03, 2012 | 58.84 | 58.92 | 58.31 | 58.40 | 55,145 | -0.40(-0.68%) |
Jul 02, 2012 | 59.64 | 59.64 | 58.71 | 58.80 | 21,965 | -0.41(-0.69%) |
Jun 29, 2012 | 60.14 | 60.14 | 59.00 | 59.21 | 71,651 | +0.21(+0.35%) |
Jun 28, 2012 | 57.70 | 59.04 | 57.31 | 59.00 | 129,042 | +0.86(+1.47%) |
Jun 27, 2012 | 57.57 | 58.76 | 57.57 | 58.14 | 39,142 | +0.77(+1.35%) |
Jun 26, 2012 | 57.03 | 57.56 | 56.71 | 57.37 | 33,746 | +0.44(+0.77%) |
Jun 25, 2012 | 57.30 | 57.67 | 56.88 | 56.93 | 51,726 | -1.08(-1.87%) |
Jun 22, 2012 | 57.51 | 58.17 | 57.33 | 58.01 | 286,037 | +0.95(+1.66%) |
Jun 21, 2012 | 58.41 | 58.45 | 57.07 | 57.07 | 12,691 | -1.25(-2.14%) |
Jun 20, 2012 | 58.31 | 58.69 | 58.10 | 58.31 | 14,436 | -0.15(-0.25%) |
Jun 19, 2012 | 58.16 | 58.71 | 58.05 | 58.46 | 62,505 | +0.64(+1.11%) |
Jun 18, 2012 | 57.26 | 57.87 | 57.26 | 57.82 | 24,288 | +0.28(+0.48%) |
Jun 15, 2012 | 57.24 | 57.76 | 57.24 | 57.54 | 37,700 | +0.26(+0.46%) |
Jun 14, 2012 | 56.48 | 57.44 | 56.48 | 57.28 | 30,797 | +0.91(+1.61%) |
Jun 13, 2012 | 56.54 | 56.92 | 56.25 | 56.37 | 14,125 | -0.25(-0.43%) |
Jun 12, 2012 | 55.95 | 56.68 | 55.77 | 56.61 | 21,847 | +0.56(+1.01%) |
Jun 11, 2012 | 56.87 | 56.87 | 55.89 | 56.05 | 12,233 | -0.78(-1.38%) |
Jun 08, 2012 | 55.84 | 57.02 | 55.84 | 56.83 | 22,816 | +0.93(+1.66%) |
Jun 07, 2012 | 56.70 | 56.70 | 55.83 | 55.90 | 17,254 | -0.45(-0.79%) |
Jun 06, 2012 | 55.43 | 56.39 | 55.43 | 56.35 | 9,862 | +1.16(+2.11%) |
Jun 05, 2012 | 53.99 | 55.26 | 53.99 | 55.19 | 16,961 | +0.94(+1.73%) |
Jun 04, 2012 | 54.41 | 54.55 | 53.97 | 54.25 | 92,953 | -0.01(-0.02%) |