Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 58.59 | 58.59 | 58.46 | 58.58 | 81,791 | -0.19(-0.33%) |
Aug 30, 2012 | 58.74 | 58.80 | 58.64 | 58.77 | 106,921 | +0.00(+0.00%) |
Aug 29, 2012 | 58.83 | 58.83 | 58.71 | 58.77 | 156,473 | +0.05(+0.09%) |
Aug 27, 2012 | 58.73 | 58.73 | 58.67 | 58.72 | 98,405 | +0.01(+0.02%) |
Aug 24, 2012 | 58.65 | 58.70 | 58.62 | 58.70 | 118,533 | +0.08(+0.13%) |
Aug 23, 2012 | 58.64 | 58.64 | 58.59 | 58.63 | 137,532 | +0.03(+0.05%) |
Aug 22, 2012 | 58.66 | 58.68 | 58.58 | 58.60 | 49,341 | +0.03(+0.05%) |
Aug 21, 2012 | 58.55 | 58.64 | 58.54 | 58.57 | 81,217 | +0.06(+0.10%) |
Aug 20, 2012 | 58.54 | 58.54 | 58.46 | 58.51 | 107,258 | +0.01(+0.02%) |
Aug 17, 2012 | 58.48 | 58.50 | 58.43 | 58.50 | 62,370 | +0.06(+0.10%) |
Aug 16, 2012 | 58.51 | 60.96 | 58.42 | 58.44 | 28,996 | +0.01(+0.02%) |
Aug 15, 2012 | 58.54 | 58.54 | 58.43 | 58.43 | 49,222 | -0.02(-0.03%) |
Aug 14, 2012 | 58.53 | 58.57 | 58.45 | 58.45 | 46,819 | -0.03(-0.05%) |
Aug 13, 2012 | 58.55 | 58.55 | 58.42 | 58.48 | 50,603 | -0.06(-0.10%) |
Aug 10, 2012 | 58.54 | 58.55 | 58.45 | 58.54 | 70,917 | +0.04(+0.07%) |
Aug 09, 2012 | 58.50 | 58.52 | 58.45 | 58.50 | 39,307 | +0.02(+0.04%) |
Aug 08, 2012 | 58.55 | 58.55 | 58.44 | 58.47 | 60,048 | +0.07(+0.12%) |
Aug 07, 2012 | 58.51 | 58.51 | 58.40 | 58.40 | 51,840 | +0.09(+0.16%) |
Aug 06, 2012 | 58.49 | 58.51 | 58.31 | 58.31 | 60,369 | -0.09(-0.15%) |
Aug 03, 2012 | 58.31 | 58.41 | 58.31 | 58.40 | 26,178 | +0.35(+0.60%) |
Aug 02, 2012 | 58.29 | 58.42 | 58.05 | 58.05 | 206,469 | -0.25(-0.42%) |
Aug 01, 2012 | 58.30 | 58.30 | 58.09 | 58.30 | 40,741 | +0.08(+0.14%) |
Jul 31, 2012 | 58.35 | 58.35 | 58.21 | 58.21 | 105,689 | -0.21(-0.36%) |
Jul 30, 2012 | 58.39 | 58.43 | 58.31 | 58.42 | 132,887 | +0.10(+0.17%) |
Jul 27, 2012 | 58.21 | 58.33 | 58.18 | 58.32 | 60,807 | +0.13(+0.23%) |
Jul 26, 2012 | 58.25 | 58.25 | 58.13 | 58.19 | 34,538 | +0.04(+0.07%) |
Jul 25, 2012 | 58.16 | 58.16 | 58.05 | 58.15 | 66,117 | +0.05(+0.08%) |
Jul 24, 2012 | 58.16 | 58.16 | 58.02 | 58.10 | 76,127 | -0.13(-0.23%) |
Jul 23, 2012 | 58.05 | 58.24 | 58.03 | 58.24 | 34,533 | +0.09(+0.15%) |
Jul 20, 2012 | 58.28 | 58.28 | 58.09 | 58.15 | 45,481 | -0.10(-0.17%) |
Jul 19, 2012 | 58.19 | 58.25 | 58.14 | 58.25 | 17,414 | +0.08(+0.13%) |
Jul 18, 2012 | 58.11 | 58.17 | 57.99 | 58.17 | 72,024 | +0.08(+0.13%) |
Jul 17, 2012 | 58.10 | 58.14 | 58.02 | 58.10 | 42,540 | +0.07(+0.12%) |
Jul 16, 2012 | 58.11 | 58.11 | 57.94 | 58.03 | 30,401 | -0.08(-0.13%) |
Jul 13, 2012 | 58.13 | 58.13 | 58.03 | 58.10 | 32,171 | +0.03(+0.04%) |
Jul 12, 2012 | 58.11 | 58.14 | 57.89 | 58.08 | 21,132 | -0.01(-0.01%) |
Jul 11, 2012 | 58.13 | 58.18 | 57.89 | 58.09 | 54,695 | +0.00(+0.00%) |
Jul 10, 2012 | 58.16 | 58.16 | 57.98 | 58.09 | 23,355 | -0.01(-0.01%) |
Jul 09, 2012 | 58.10 | 58.13 | 58.04 | 58.09 | 23,889 | +0.10(+0.17%) |
Jul 06, 2012 | 58.05 | 58.05 | 57.93 | 57.99 | 15,968 | -0.06(-0.11%) |
Jul 05, 2012 | 58.10 | 58.10 | 57.98 | 58.06 | 43,269 | +0.00(+0.00%) |
Jul 03, 2012 | 58.05 | 58.10 | 57.98 | 58.06 | 43,511 | +0.11(+0.18%) |
Jul 02, 2012 | 58.10 | 58.10 | 57.79 | 57.95 | 15,954 | +0.04(+0.08%) |
Jun 29, 2012 | 57.88 | 58.02 | 57.76 | 57.91 | 26,641 | -0.03(-0.05%) |
Jun 28, 2012 | 57.99 | 57.99 | 57.78 | 57.94 | 29,328 | +0.05(+0.09%) |
Jun 27, 2012 | 57.87 | 58.01 | 57.84 | 57.88 | 22,696 | +0.05(+0.08%) |
Jun 26, 2012 | 57.85 | 57.87 | 57.69 | 57.84 | 28,551 | +0.09(+0.16%) |
Jun 25, 2012 | 57.78 | 57.78 | 57.64 | 57.74 | 25,636 | -0.10(-0.17%) |
Jun 22, 2012 | 57.67 | 57.87 | 57.67 | 57.84 | 24,165 | +0.24(+0.41%) |
Jun 21, 2012 | 57.84 | 57.85 | 57.61 | 57.61 | 83,664 | -0.14(-0.24%) |
Jun 20, 2012 | 57.81 | 57.81 | 57.60 | 57.74 | 35,563 | +0.09(+0.15%) |
Jun 19, 2012 | 57.50 | 57.66 | 57.47 | 57.66 | 29,817 | +0.23(+0.39%) |
Jun 18, 2012 | 57.51 | 57.51 | 57.34 | 57.43 | 72,313 | -0.02(-0.03%) |
Jun 15, 2012 | 57.38 | 57.45 | 57.23 | 57.45 | 25,114 | +0.17(+0.29%) |
Jun 14, 2012 | 57.34 | 57.34 | 57.16 | 57.28 | 41,702 | +0.06(+0.10%) |
Jun 13, 2012 | 57.29 | 57.29 | 57.14 | 57.22 | 14,419 | -0.07(-0.12%) |
Jun 12, 2012 | 57.31 | 57.37 | 57.18 | 57.29 | 32,502 | +0.11(+0.19%) |
Jun 11, 2012 | 57.35 | 57.35 | 57.05 | 57.18 | 53,881 | +0.09(+0.16%) |
Jun 08, 2012 | 57.25 | 57.25 | 57.05 | 57.09 | 67,298 | +0.14(+0.24%) |
Jun 07, 2012 | 57.22 | 57.22 | 56.89 | 56.95 | 34,865 | +0.01(+0.01%) |
Jun 06, 2012 | 56.97 | 57.00 | 56.93 | 56.95 | 38,659 | +0.01(+0.01%) |
Jun 05, 2012 | 56.81 | 57.04 | 56.81 | 56.94 | 26,016 | +0.05(+0.09%) |
Jun 04, 2012 | 56.55 | 57.27 | 56.55 | 56.89 | 18,026 | +0.07(+0.12%) |