Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 60.91 | 61.35 | 60.70 | 60.99 | 5,663,937 | +0.56(+0.93%) |
Aug 30, 2012 | 60.49 | 60.60 | 60.02 | 60.43 | 4,421,131 | -0.41(-0.68%) |
Aug 29, 2012 | 60.81 | 61.14 | 60.74 | 60.84 | 3,950,429 | -0.52(-0.84%) |
Aug 27, 2012 | 61.31 | 61.97 | 61.06 | 61.36 | 4,999,896 | -0.12(-0.19%) |
Aug 24, 2012 | 60.67 | 61.52 | 60.61 | 61.47 | 4,291,274 | +0.68(+1.11%) |
Aug 23, 2012 | 60.72 | 61.07 | 60.54 | 60.80 | 4,194,071 | -0.15(-0.25%) |
Aug 22, 2012 | 60.45 | 61.18 | 60.21 | 60.95 | 5,086,073 | +0.55(+0.91%) |
Aug 21, 2012 | 60.33 | 60.99 | 60.26 | 60.40 | 5,063,682 | -0.09(-0.16%) |
Aug 20, 2012 | 60.52 | 60.59 | 60.06 | 60.49 | 3,158,016 | -0.10(-0.17%) |
Aug 17, 2012 | 60.65 | 60.73 | 59.79 | 60.59 | 5,584,909 | +0.20(+0.34%) |
Aug 16, 2012 | 60.76 | 60.93 | 60.15 | 60.39 | 4,967,494 | -0.40(-0.66%) |
Aug 15, 2012 | 60.52 | 60.96 | 60.47 | 60.79 | 4,045,775 | +0.08(+0.13%) |
Aug 14, 2012 | 59.77 | 60.77 | 59.61 | 60.71 | 4,973,758 | +1.21(+2.04%) |
Aug 13, 2012 | 59.60 | 59.67 | 59.23 | 59.50 | 5,109,487 | -0.36(-0.60%) |
Aug 10, 2012 | 59.28 | 59.89 | 59.11 | 59.86 | 3,914,439 | +0.55(+0.93%) |
Aug 09, 2012 | 58.61 | 59.42 | 58.58 | 59.31 | 4,681,732 | +0.43(+0.74%) |
Aug 08, 2012 | 58.72 | 59.28 | 58.69 | 58.87 | 4,659,861 | -0.14(-0.25%) |
Aug 07, 2012 | 60.05 | 60.05 | 58.97 | 59.02 | 5,315,352 | -0.62(-1.04%) |
Aug 06, 2012 | 59.46 | 59.97 | 59.14 | 59.64 | 5,279,546 | +0.16(+0.27%) |
Aug 03, 2012 | 59.72 | 60.05 | 59.32 | 59.48 | 5,696,142 | +0.85(+1.44%) |
Aug 02, 2012 | 58.41 | 59.85 | 58.13 | 58.64 | 6,424,081 | -0.56(-0.95%) |
Aug 01, 2012 | 60.36 | 60.50 | 59.15 | 59.20 | 5,591,253 | -0.56(-0.94%) |
Jul 31, 2012 | 60.15 | 60.37 | 59.76 | 59.76 | 6,271,574 | -0.62(-1.03%) |
Jul 30, 2012 | 60.18 | 61.06 | 60.08 | 60.39 | 8,040,700 | -0.33(-0.55%) |
Jul 27, 2012 | 58.25 | 60.76 | 58.23 | 60.72 | 17,083,234 | +3.35(+5.83%) |
Jul 26, 2012 | 57.16 | 57.88 | 56.80 | 57.37 | 8,090,340 | +0.97(+1.71%) |
Jul 25, 2012 | 56.28 | 56.96 | 55.42 | 56.41 | 6,791,092 | +1.15(+2.08%) |
Jul 24, 2012 | 56.37 | 56.37 | 55.12 | 55.26 | 5,753,288 | -0.84(-1.49%) |
Jul 23, 2012 | 55.62 | 56.22 | 54.77 | 56.10 | 6,572,190 | -0.17(-0.31%) |
Jul 20, 2012 | 57.61 | 57.61 | 56.12 | 56.27 | 9,359,906 | -1.35(-2.34%) |
Jul 19, 2012 | 57.45 | 58.06 | 57.07 | 57.62 | 6,765,038 | +0.01(+0.02%) |
Jul 18, 2012 | 56.86 | 57.81 | 56.56 | 57.61 | 6,340,412 | +0.62(+1.09%) |
Jul 17, 2012 | 56.16 | 57.09 | 56.16 | 56.99 | 6,314,089 | +1.08(+1.93%) |
Jul 16, 2012 | 55.39 | 56.24 | 55.36 | 55.90 | 4,389,208 | +0.22(+0.40%) |
Jul 13, 2012 | 54.82 | 55.71 | 54.80 | 55.68 | 4,470,872 | +0.83(+1.52%) |
Jul 12, 2012 | 54.32 | 55.16 | 53.87 | 54.85 | 6,658,536 | -0.20(-0.37%) |
Jul 11, 2012 | 54.11 | 55.11 | 53.97 | 55.05 | 9,793,578 | +0.84(+1.55%) |
Jul 10, 2012 | 54.16 | 54.63 | 54.07 | 54.22 | 8,148,949 | +0.09(+0.17%) |
Jul 09, 2012 | 53.60 | 54.13 | 53.38 | 54.12 | 4,593,773 | +0.69(+1.29%) |
Jul 06, 2012 | 53.74 | 53.99 | 53.35 | 53.43 | 4,288,738 | -0.35(-0.65%) |
Jul 05, 2012 | 53.59 | 54.18 | 53.26 | 53.78 | 4,465,367 | -0.60(-1.10%) |
Jul 03, 2012 | 53.57 | 54.39 | 53.48 | 54.38 | 4,216,635 | +0.58(+1.08%) |
Jul 02, 2012 | 52.84 | 53.82 | 52.78 | 53.80 | 6,566,204 | +1.05(+1.99%) |
Jun 29, 2012 | 52.62 | 52.85 | 52.17 | 52.75 | 6,797,997 | +1.08(+2.09%) |
Jun 28, 2012 | 52.18 | 52.32 | 51.28 | 51.68 | 6,185,778 | -0.69(-1.31%) |
Jun 27, 2012 | 51.98 | 52.49 | 51.97 | 52.36 | 4,826,825 | +0.66(+1.27%) |
Jun 26, 2012 | 51.68 | 52.34 | 51.60 | 51.70 | 5,087,361 | +0.05(+0.10%) |
Jun 25, 2012 | 52.00 | 52.23 | 51.63 | 51.65 | 5,351,259 | -0.78(-1.48%) |
Jun 22, 2012 | 51.81 | 52.46 | 51.58 | 52.43 | 26,076,138 | +0.59(+1.13%) |
Jun 21, 2012 | 52.86 | 53.18 | 51.78 | 51.84 | 8,379,874 | -0.82(-1.57%) |
Jun 20, 2012 | 52.83 | 53.36 | 52.48 | 52.67 | 5,714,136 | -0.17(-0.31%) |
Jun 19, 2012 | 52.11 | 53.02 | 51.96 | 52.83 | 6,298,529 | +0.72(+1.39%) |
Jun 18, 2012 | 51.55 | 52.20 | 51.43 | 52.11 | 5,549,821 | +0.53(+1.02%) |
Jun 15, 2012 | 51.21 | 51.66 | 51.02 | 51.58 | 11,652,331 | +0.63(+1.24%) |
Jun 14, 2012 | 49.84 | 51.13 | 49.70 | 50.95 | 6,063,554 | +1.16(+2.32%) |
Jun 13, 2012 | 49.73 | 50.15 | 49.57 | 49.79 | 5,454,183 | +0.14(+0.29%) |
Jun 12, 2012 | 49.11 | 49.70 | 48.94 | 49.65 | 5,430,860 | +0.60(+1.22%) |
Jun 11, 2012 | 49.96 | 50.05 | 49.02 | 49.05 | 6,733,973 | -0.78(-1.57%) |
Jun 08, 2012 | 49.66 | 50.35 | 49.61 | 49.83 | 6,303,768 | -0.17(-0.33%) |
Jun 07, 2012 | 51.00 | 51.28 | 49.99 | 50.00 | 6,160,001 | -0.64(-1.26%) |
Jun 06, 2012 | 49.79 | 50.71 | 49.64 | 50.63 | 4,993,278 | +1.11(+2.24%) |
Jun 05, 2012 | 49.50 | 49.65 | 49.06 | 49.52 | 4,420,757 | -0.18(-0.37%) |
Jun 04, 2012 | 49.03 | 49.87 | 49.03 | 49.71 | 6,366,687 | +0.69(+1.40%) |