Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 59.35 | 60.24 | 58.86 | 60.16 | 57,346 | +1.26(+2.14%) |
Aug 30, 2012 | 59.22 | 59.22 | 58.54 | 58.90 | 18,335 | -0.22(-0.37%) |
Aug 29, 2012 | 59.34 | 59.34 | 58.80 | 59.12 | 31,414 | -0.71(-1.19%) |
Aug 27, 2012 | 59.76 | 60.10 | 59.16 | 59.83 | 79,986 | +1.23(+2.10%) |
Aug 24, 2012 | 59.90 | 59.92 | 58.48 | 58.60 | 30,127 | -0.92(-1.55%) |
Aug 23, 2012 | 59.94 | 59.96 | 59.28 | 59.52 | 42,404 | -0.06(-0.10%) |
Aug 22, 2012 | 58.76 | 59.60 | 58.72 | 59.58 | 47,849 | +0.93(+1.59%) |
Aug 21, 2012 | 58.92 | 59.10 | 58.65 | 58.65 | 48,598 | +0.58(+1.00%) |
Aug 20, 2012 | 58.24 | 58.46 | 57.83 | 58.07 | 35,992 | -0.05(-0.09%) |
Aug 17, 2012 | 58.44 | 58.44 | 57.64 | 58.12 | 41,310 | -0.67(-1.14%) |
Aug 16, 2012 | 58.79 | 59.15 | 58.50 | 58.79 | 40,266 | -0.18(-0.31%) |
Aug 15, 2012 | 57.88 | 59.22 | 57.84 | 58.97 | 54,337 | +1.37(+2.38%) |
Aug 14, 2012 | 57.34 | 57.65 | 56.98 | 57.60 | 23,691 | +0.25(+0.43%) |
Aug 13, 2012 | 58.00 | 58.00 | 57.32 | 57.35 | 35,231 | -0.43(-0.74%) |
Aug 10, 2012 | 57.29 | 57.79 | 57.07 | 57.78 | 38,963 | +0.04(+0.07%) |
Aug 09, 2012 | 57.10 | 57.74 | 57.01 | 57.74 | 27,262 | +0.80(+1.40%) |
Aug 08, 2012 | 57.56 | 57.90 | 56.92 | 56.94 | 103,240 | -0.29(-0.51%) |
Aug 07, 2012 | 56.34 | 57.66 | 56.30 | 57.23 | 58,608 | +1.19(+2.12%) |
Aug 06, 2012 | 55.52 | 56.18 | 55.38 | 56.04 | 20,830 | -0.06(-0.11%) |
Aug 03, 2012 | 55.67 | 56.50 | 55.63 | 56.10 | 62,733 | +1.22(+2.22%) |
Aug 02, 2012 | 54.46 | 55.50 | 54.42 | 54.88 | 73,892 | +0.72(+1.33%) |
Aug 01, 2012 | 54.06 | 54.64 | 53.94 | 54.16 | 34,275 | +1.19(+2.25%) |
Jul 31, 2012 | 53.64 | 53.70 | 52.92 | 52.97 | 20,187 | -0.85(-1.58%) |
Jul 30, 2012 | 53.68 | 54.13 | 53.68 | 53.82 | 7,986 | +0.32(+0.60%) |
Jul 27, 2012 | 52.96 | 53.65 | 52.90 | 53.50 | 50,995 | +1.04(+1.98%) |
Jul 26, 2012 | 52.82 | 53.02 | 52.31 | 52.46 | 26,767 | +0.40(+0.77%) |
Jul 25, 2012 | 51.78 | 52.31 | 50.90 | 52.06 | 44,498 | -0.33(-0.63%) |
Jul 24, 2012 | 52.97 | 52.97 | 52.18 | 52.39 | 14,685 | -0.68(-1.28%) |
Jul 23, 2012 | 52.92 | 53.66 | 52.66 | 53.07 | 25,992 | -1.40(-2.57%) |
Jul 20, 2012 | 54.02 | 54.60 | 53.78 | 54.47 | 33,526 | +0.03(+0.06%) |
Jul 19, 2012 | 53.81 | 54.62 | 53.68 | 54.44 | 45,115 | +1.18(+2.22%) |
Jul 18, 2012 | 52.85 | 53.47 | 52.78 | 53.26 | 28,695 | +0.72(+1.37%) |
Jul 17, 2012 | 53.02 | 53.10 | 52.24 | 52.54 | 68,571 | -0.18(-0.34%) |
Jul 16, 2012 | 52.26 | 52.74 | 52.10 | 52.72 | 34,336 | +0.80(+1.54%) |
Jul 13, 2012 | 51.78 | 52.18 | 51.74 | 51.92 | 20,493 | +0.28(+0.54%) |
Jul 12, 2012 | 51.02 | 51.88 | 50.90 | 51.64 | 19,113 | +0.40(+0.78%) |
Jul 11, 2012 | 50.60 | 51.27 | 50.47 | 51.24 | 27,657 | +0.58(+1.14%) |
Jul 10, 2012 | 51.24 | 51.24 | 50.57 | 50.66 | 18,280 | -0.26(-0.51%) |
Jul 09, 2012 | 50.00 | 51.12 | 49.92 | 50.92 | 13,770 | +0.78(+1.56%) |
Jul 06, 2012 | 50.39 | 50.64 | 50.05 | 50.14 | 10,745 | -0.76(-1.50%) |
Jul 05, 2012 | 50.73 | 51.53 | 50.41 | 50.90 | 50,078 | +0.67(+1.34%) |
Jul 03, 2012 | 49.94 | 50.37 | 49.76 | 50.23 | 71,129 | +1.81(+3.74%) |
Jul 02, 2012 | 47.71 | 48.68 | 47.48 | 48.42 | 21,162 | -0.03(-0.06%) |
Jun 29, 2012 | 47.22 | 48.73 | 47.00 | 48.45 | 50,189 | +2.77(+6.06%) |
Jun 28, 2012 | 45.63 | 45.93 | 45.35 | 45.68 | 24,997 | -0.56(-1.21%) |
Jun 27, 2012 | 46.58 | 46.64 | 45.95 | 46.24 | 20,597 | -0.36(-0.77%) |
Jun 26, 2012 | 46.30 | 46.64 | 45.96 | 46.60 | 17,660 | +0.37(+0.80%) |
Jun 25, 2012 | 45.64 | 46.25 | 45.44 | 46.23 | 19,325 | +0.43(+0.94%) |
Jun 22, 2012 | 45.54 | 45.86 | 45.40 | 45.80 | 20,081 | +0.48(+1.06%) |
Jun 21, 2012 | 46.32 | 46.40 | 45.13 | 45.32 | 34,285 | -0.87(-1.88%) |
Jun 20, 2012 | 47.19 | 47.30 | 46.12 | 46.19 | 51,521 | -1.27(-2.68%) |
Jun 19, 2012 | 47.74 | 47.86 | 47.32 | 47.46 | 26,187 | -0.18(-0.39%) |
Jun 18, 2012 | 47.62 | 47.91 | 47.54 | 47.65 | 25,456 | -0.77(-1.60%) |
Jun 15, 2012 | 48.08 | 48.52 | 48.07 | 48.42 | 21,976 | +0.17(+0.35%) |
Jun 14, 2012 | 47.60 | 48.25 | 47.57 | 48.25 | 27,484 | +0.72(+1.51%) |
Jun 13, 2012 | 47.44 | 48.28 | 47.38 | 47.53 | 16,494 | -0.08(-0.17%) |
Jun 12, 2012 | 47.72 | 47.74 | 47.38 | 47.61 | 15,068 | +0.45(+0.95%) |
Jun 11, 2012 | 48.38 | 48.39 | 47.12 | 47.16 | 13,239 | -1.21(-2.50%) |
Jun 08, 2012 | 47.46 | 48.40 | 47.30 | 48.37 | 14,214 | +0.44(+0.92%) |
Jun 07, 2012 | 48.80 | 48.84 | 47.89 | 47.93 | 12,019 | -0.45(-0.93%) |
Jun 06, 2012 | 48.46 | 48.90 | 48.20 | 48.38 | 30,391 | +0.24(+0.50%) |
Jun 05, 2012 | 47.57 | 48.18 | 47.56 | 48.14 | 25,474 | +0.10(+0.21%) |
Jun 04, 2012 | 47.46 | 48.06 | 47.38 | 48.04 | 33,675 | +0.37(+0.78%) |