Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 58.68 | 59.00 | 58.34 | 58.55 | 1,469,799 | +0.17(+0.29%) |
Aug 30, 2012 | 58.09 | 58.56 | 58.09 | 58.38 | 1,226,602 | -0.10(-0.16%) |
Aug 29, 2012 | 58.68 | 58.71 | 58.29 | 58.47 | 1,006,060 | -0.21(-0.37%) |
Aug 27, 2012 | 59.00 | 59.07 | 58.64 | 58.69 | 1,204,058 | -0.27(-0.46%) |
Aug 24, 2012 | 58.63 | 59.28 | 58.63 | 58.96 | 1,896,617 | +0.10(+0.18%) |
Aug 23, 2012 | 58.94 | 58.98 | 58.67 | 58.86 | 1,871,741 | -0.14(-0.24%) |
Aug 22, 2012 | 58.78 | 59.16 | 58.65 | 59.00 | 1,851,794 | +0.13(+0.23%) |
Aug 21, 2012 | 58.86 | 58.99 | 58.35 | 58.86 | 2,711,450 | +0.03(+0.05%) |
Aug 20, 2012 | 58.13 | 58.86 | 58.13 | 58.83 | 1,700,826 | +0.50(+0.86%) |
Aug 17, 2012 | 58.36 | 58.63 | 57.86 | 58.33 | 1,882,669 | +0.20(+0.34%) |
Aug 16, 2012 | 57.85 | 58.19 | 57.67 | 58.13 | 1,130,900 | +0.24(+0.41%) |
Aug 15, 2012 | 57.47 | 58.40 | 57.46 | 57.90 | 1,183,261 | +0.48(+0.83%) |
Aug 14, 2012 | 57.71 | 57.88 | 57.27 | 57.42 | 1,014,879 | -0.11(-0.19%) |
Aug 13, 2012 | 57.56 | 57.74 | 57.25 | 57.53 | 1,278,072 | -0.23(-0.40%) |
Aug 10, 2012 | 57.60 | 57.84 | 57.44 | 57.76 | 1,425,015 | -0.30(-0.52%) |
Aug 09, 2012 | 58.10 | 58.27 | 57.86 | 58.06 | 1,633,149 | -0.14(-0.25%) |
Aug 08, 2012 | 57.81 | 58.57 | 57.81 | 58.20 | 2,142,952 | +0.07(+0.12%) |
Aug 07, 2012 | 58.59 | 58.74 | 58.00 | 58.13 | 2,412,888 | -0.38(-0.65%) |
Aug 06, 2012 | 58.58 | 59.01 | 58.41 | 58.51 | 1,522,319 | +0.02(+0.04%) |
Aug 03, 2012 | 58.33 | 58.81 | 58.31 | 58.49 | 2,119,511 | +0.87(+1.52%) |
Aug 02, 2012 | 57.59 | 57.92 | 57.06 | 57.62 | 1,828,481 | -0.44(-0.75%) |
Aug 01, 2012 | 58.49 | 58.97 | 57.96 | 58.05 | 1,945,610 | -0.31(-0.53%) |
Jul 31, 2012 | 58.25 | 58.62 | 58.05 | 58.36 | 3,042,305 | -0.04(-0.07%) |
Jul 30, 2012 | 58.20 | 58.60 | 57.92 | 58.40 | 1,529,817 | -0.01(-0.01%) |
Jul 27, 2012 | 57.57 | 58.76 | 57.37 | 58.41 | 2,592,277 | +1.44(+2.52%) |
Jul 26, 2012 | 57.59 | 58.00 | 56.88 | 56.97 | 2,236,258 | -0.06(-0.10%) |
Jul 25, 2012 | 56.15 | 57.39 | 55.69 | 57.03 | 4,157,290 | +2.48(+4.54%) |
Jul 24, 2012 | 55.25 | 55.31 | 54.40 | 54.55 | 2,659,080 | -0.57(-1.03%) |
Jul 23, 2012 | 54.98 | 55.24 | 54.81 | 55.12 | 3,077,145 | -0.70(-1.26%) |
Jul 20, 2012 | 56.12 | 56.22 | 55.56 | 55.82 | 2,294,576 | -0.68(-1.20%) |
Jul 19, 2012 | 56.90 | 57.30 | 56.39 | 56.50 | 2,290,050 | -0.44(-0.78%) |
Jul 18, 2012 | 56.51 | 57.22 | 56.28 | 56.94 | 1,590,833 | +0.16(+0.28%) |
Jul 17, 2012 | 57.11 | 57.29 | 56.17 | 56.78 | 2,622,120 | -0.17(-0.29%) |
Jul 16, 2012 | 57.19 | 57.31 | 56.82 | 56.95 | 1,223,505 | -0.47(-0.82%) |
Jul 13, 2012 | 56.60 | 57.47 | 56.47 | 57.42 | 2,683,717 | +1.02(+1.80%) |
Jul 12, 2012 | 55.18 | 56.71 | 55.08 | 56.41 | 3,390,757 | +0.98(+1.76%) |
Jul 11, 2012 | 55.96 | 56.03 | 55.29 | 55.43 | 4,341,832 | -0.77(-1.38%) |
Jul 10, 2012 | 57.12 | 57.44 | 56.19 | 56.20 | 2,660,774 | -0.84(-1.48%) |
Jul 09, 2012 | 57.20 | 57.35 | 56.78 | 57.05 | 1,265,845 | -0.16(-0.28%) |
Jul 06, 2012 | 57.40 | 57.53 | 57.03 | 57.20 | 1,729,362 | -0.78(-1.35%) |
Jul 05, 2012 | 59.01 | 59.01 | 57.96 | 57.98 | 2,044,048 | -1.11(-1.88%) |
Jul 03, 2012 | 58.54 | 59.13 | 58.34 | 59.10 | 728,563 | +0.39(+0.66%) |
Jul 02, 2012 | 58.60 | 59.03 | 58.25 | 58.71 | 1,364,872 | +0.24(+0.42%) |
Jun 29, 2012 | 58.24 | 58.48 | 57.75 | 58.46 | 2,702,931 | +1.44(+2.53%) |
Jun 28, 2012 | 56.26 | 57.06 | 55.91 | 57.02 | 1,526,692 | +0.39(+0.68%) |
Jun 27, 2012 | 56.40 | 56.75 | 56.00 | 56.63 | 1,275,844 | +0.43(+0.77%) |
Jun 26, 2012 | 55.98 | 56.48 | 55.79 | 56.20 | 2,027,673 | +0.42(+0.75%) |
Jun 25, 2012 | 56.25 | 56.41 | 55.71 | 55.78 | 1,750,042 | -1.22(-2.14%) |
Jun 22, 2012 | 56.48 | 57.28 | 56.41 | 57.01 | 1,925,875 | +0.69(+1.22%) |
Jun 21, 2012 | 57.88 | 58.07 | 56.28 | 56.32 | 1,671,295 | -1.25(-2.16%) |
Jun 20, 2012 | 57.72 | 58.08 | 57.29 | 57.57 | 1,463,925 | -0.08(-0.14%) |
Jun 19, 2012 | 57.29 | 57.75 | 57.16 | 57.64 | 1,640,598 | +0.65(+1.13%) |
Jun 18, 2012 | 57.12 | 57.49 | 56.73 | 57.00 | 1,084,142 | -0.38(-0.66%) |
Jun 15, 2012 | 57.57 | 57.67 | 57.08 | 57.38 | 2,197,825 | +0.11(+0.19%) |
Jun 14, 2012 | 56.36 | 57.46 | 56.34 | 57.27 | 1,872,480 | +1.09(+1.94%) |
Jun 13, 2012 | 56.58 | 56.76 | 56.01 | 56.18 | 1,236,270 | -0.68(-1.19%) |
Jun 12, 2012 | 56.37 | 56.89 | 56.25 | 56.86 | 1,495,304 | +0.58(+1.02%) |
Jun 11, 2012 | 57.84 | 57.85 | 56.23 | 56.28 | 1,572,191 | -1.18(-2.05%) |
Jun 08, 2012 | 56.98 | 57.46 | 56.56 | 57.46 | 1,487,240 | +0.24(+0.41%) |
Jun 07, 2012 | 57.71 | 57.95 | 57.08 | 57.22 | 2,351,970 | +0.17(+0.30%) |
Jun 06, 2012 | 55.93 | 57.05 | 55.72 | 57.05 | 2,822,410 | +1.57(+2.83%) |
Jun 05, 2012 | 55.10 | 55.76 | 54.83 | 55.48 | 2,004,517 | +0.27(+0.49%) |
Jun 04, 2012 | 55.46 | 55.57 | 55.04 | 55.21 | 1,635,737 | -0.17(-0.31%) |