Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 59.24 | 59.28 | 59.15 | 59.28 | 2,328,321 | +0.16(+0.27%) |
Aug 30, 2012 | 59.12 | 59.18 | 59.03 | 59.12 | 2,942,263 | +0.01(+0.02%) |
Aug 29, 2012 | 59.13 | 59.13 | 59.04 | 59.10 | 1,794,991 | +0.06(+0.10%) |
Aug 27, 2012 | 59.10 | 59.15 | 58.95 | 59.04 | 2,063,990 | -0.01(-0.03%) |
Aug 24, 2012 | 58.90 | 59.09 | 58.79 | 59.06 | 6,516,348 | +0.21(+0.35%) |
Aug 23, 2012 | 58.95 | 58.95 | 58.75 | 58.85 | 1,585,355 | -0.06(-0.10%) |
Aug 22, 2012 | 58.90 | 58.93 | 58.84 | 58.91 | 1,521,815 | +0.00(+0.00%) |
Aug 21, 2012 | 58.85 | 58.95 | 58.84 | 58.91 | 3,041,170 | +0.16(+0.28%) |
Aug 20, 2012 | 58.69 | 58.81 | 58.64 | 58.75 | 1,336,135 | +0.04(+0.08%) |
Aug 17, 2012 | 58.64 | 58.79 | 58.63 | 58.70 | 1,254,904 | +0.03(+0.05%) |
Aug 16, 2012 | 58.60 | 58.76 | 58.45 | 58.67 | 2,813,777 | +0.13(+0.23%) |
Aug 15, 2012 | 58.85 | 58.85 | 58.54 | 58.54 | 1,706,180 | -0.25(-0.43%) |
Aug 14, 2012 | 58.76 | 58.90 | 58.73 | 58.79 | 2,208,079 | +0.04(+0.08%) |
Aug 13, 2012 | 58.78 | 58.78 | 58.62 | 58.75 | 1,823,513 | +0.04(+0.08%) |
Aug 10, 2012 | 58.79 | 58.81 | 58.62 | 58.70 | 1,299,889 | -0.07(-0.13%) |
Aug 09, 2012 | 58.81 | 58.85 | 58.70 | 58.78 | 2,538,046 | +0.04(+0.08%) |
Aug 08, 2012 | 58.78 | 58.82 | 58.64 | 58.73 | 1,875,499 | +0.06(+0.11%) |
Aug 07, 2012 | 58.93 | 58.93 | 58.63 | 58.67 | 3,467,965 | -0.11(-0.18%) |
Aug 06, 2012 | 58.82 | 59.00 | 58.75 | 58.78 | 3,148,335 | -0.04(-0.08%) |
Aug 03, 2012 | 58.79 | 58.91 | 58.69 | 58.82 | 2,574,763 | +0.30(+0.50%) |
Aug 02, 2012 | 58.65 | 58.70 | 58.48 | 58.53 | 1,772,771 | -0.22(-0.38%) |
Aug 01, 2012 | 58.70 | 58.75 | 58.56 | 58.75 | 2,719,065 | +0.19(+0.33%) |
Jul 31, 2012 | 58.56 | 58.67 | 58.44 | 58.56 | 3,239,242 | +0.07(+0.13%) |
Jul 30, 2012 | 58.44 | 58.51 | 58.37 | 58.48 | 4,115,106 | +0.01(+0.03%) |
Jul 27, 2012 | 58.29 | 58.48 | 58.23 | 58.47 | 4,776,995 | +0.25(+0.43%) |
Jul 26, 2012 | 58.01 | 58.29 | 58.00 | 58.22 | 3,584,063 | +0.47(+0.81%) |
Jul 25, 2012 | 58.01 | 58.03 | 57.73 | 57.75 | 3,846,076 | -0.10(-0.18%) |
Jul 24, 2012 | 58.15 | 58.17 | 57.81 | 57.85 | 3,833,815 | -0.37(-0.63%) |
Jul 23, 2012 | 57.91 | 58.23 | 57.75 | 58.22 | 6,268,553 | +0.06(+0.10%) |
Jul 20, 2012 | 58.35 | 58.38 | 58.10 | 58.16 | 1,929,538 | -0.34(-0.59%) |
Jul 19, 2012 | 58.40 | 58.63 | 58.35 | 58.51 | 4,813,626 | +0.10(+0.16%) |
Jul 18, 2012 | 58.13 | 58.41 | 58.09 | 58.41 | 4,803,276 | +0.29(+0.51%) |
Jul 17, 2012 | 57.98 | 58.13 | 57.81 | 58.12 | 2,182,138 | +0.28(+0.48%) |
Jul 16, 2012 | 57.72 | 58.00 | 57.72 | 57.84 | 1,449,712 | -0.15(-0.25%) |
Jul 13, 2012 | 57.87 | 58.01 | 57.81 | 57.98 | 2,558,719 | +0.22(+0.38%) |
Jul 12, 2012 | 57.94 | 57.95 | 57.60 | 57.76 | 2,731,797 | -0.22(-0.38%) |
Jul 11, 2012 | 57.90 | 58.01 | 57.76 | 57.98 | 1,892,657 | +0.26(+0.46%) |
Jul 10, 2012 | 58.01 | 58.09 | 57.70 | 57.72 | 2,881,188 | -0.21(-0.35%) |
Jul 09, 2012 | 57.84 | 58.00 | 57.73 | 57.93 | 1,376,451 | +0.06(+0.10%) |
Jul 06, 2012 | 57.84 | 57.94 | 57.69 | 57.87 | 1,392,143 | -0.04(-0.08%) |
Jul 05, 2012 | 57.87 | 58.04 | 57.66 | 57.91 | 2,401,211 | -0.06(-0.10%) |
Jul 03, 2012 | 57.78 | 58.00 | 57.68 | 57.97 | 1,205,985 | +0.26(+0.46%) |
Jul 02, 2012 | 57.68 | 57.72 | 57.38 | 57.70 | 7,123,807 | +0.11(+0.19%) |
Jun 29, 2012 | 57.54 | 57.64 | 57.39 | 57.59 | 4,206,149 | +0.42(+0.74%) |
Jun 28, 2012 | 57.00 | 57.20 | 56.97 | 57.17 | 2,078,693 | -0.03(-0.05%) |
Jun 27, 2012 | 57.01 | 57.21 | 56.92 | 57.20 | 1,736,020 | +0.32(+0.56%) |
Jun 26, 2012 | 57.00 | 57.00 | 56.67 | 56.88 | 3,302,264 | -0.06(-0.10%) |
Jun 25, 2012 | 56.79 | 56.97 | 56.70 | 56.94 | 2,970,941 | -0.03(-0.05%) |
Jun 22, 2012 | 56.88 | 57.04 | 56.85 | 56.97 | 3,396,892 | +0.26(+0.45%) |
Jun 21, 2012 | 57.11 | 57.20 | 56.59 | 56.71 | 4,218,209 | -0.33(-0.58%) |
Jun 20, 2012 | 56.92 | 57.11 | 56.78 | 57.04 | 3,592,091 | +0.19(+0.33%) |
Jun 19, 2012 | 56.66 | 56.97 | 56.57 | 56.85 | 2,975,698 | +0.50(+0.88%) |
Jun 18, 2012 | 56.32 | 56.46 | 56.25 | 56.35 | 1,563,278 | -0.10(-0.18%) |
Jun 15, 2012 | 56.25 | 56.48 | 56.19 | 56.46 | 2,493,138 | +0.19(+0.34%) |
Jun 14, 2012 | 55.93 | 56.31 | 55.93 | 56.27 | 2,500,217 | +0.28(+0.50%) |
Jun 13, 2012 | 56.08 | 56.18 | 55.80 | 55.99 | 2,315,945 | -0.15(-0.26%) |
Jun 12, 2012 | 55.87 | 56.19 | 55.81 | 56.13 | 4,213,094 | +0.44(+0.79%) |
Jun 11, 2012 | 56.21 | 56.21 | 55.68 | 55.70 | 4,232,347 | -0.29(-0.52%) |
Jun 08, 2012 | 55.83 | 56.15 | 55.77 | 55.99 | 5,728,472 | +0.15(+0.26%) |
Jun 07, 2012 | 55.96 | 56.08 | 55.68 | 55.84 | 3,941,330 | +0.20(+0.37%) |
Jun 06, 2012 | 55.27 | 55.68 | 55.26 | 55.64 | 4,312,345 | +0.48(+0.87%) |
Jun 05, 2012 | 54.85 | 55.29 | 54.82 | 55.16 | 3,218,999 | +0.20(+0.37%) |
Jun 04, 2012 | 54.86 | 55.16 | 54.84 | 54.95 | 4,905,768 | +0.09(+0.16%) |