Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.66 | 53.90 | 53.55 | 53.69 | 629,653 | +0.28(+0.52%) |
Aug 30, 2012 | 53.47 | 53.69 | 53.21 | 53.41 | 894,421 | -0.74(-1.37%) |
Aug 29, 2012 | 54.04 | 54.19 | 53.95 | 54.15 | 348,676 | +0.37(+0.69%) |
Aug 27, 2012 | 53.86 | 53.89 | 53.59 | 53.78 | 537,353 | +0.25(+0.47%) |
Aug 24, 2012 | 53.29 | 53.68 | 53.11 | 53.53 | 603,407 | +0.19(+0.36%) |
Aug 23, 2012 | 53.77 | 53.85 | 53.00 | 53.34 | 1,035,046 | +0.10(+0.19%) |
Aug 22, 2012 | 53.21 | 53.27 | 52.93 | 53.24 | 709,248 | +0.11(+0.21%) |
Aug 21, 2012 | 53.60 | 53.60 | 53.08 | 53.13 | 860,762 | -0.10(-0.19%) |
Aug 20, 2012 | 53.09 | 53.50 | 53.00 | 53.23 | 1,047,141 | -0.42(-0.78%) |
Aug 17, 2012 | 54.11 | 54.11 | 53.02 | 53.65 | 1,950,333 | -1.09(-1.99%) |
Aug 16, 2012 | 56.43 | 56.50 | 54.56 | 54.74 | 3,153,682 | -4.15(-7.05%) |
Aug 15, 2012 | 58.91 | 58.97 | 58.65 | 58.89 | 579,080 | -0.41(-0.69%) |
Aug 14, 2012 | 59.36 | 59.45 | 59.20 | 59.30 | 874,044 | +1.05(+1.80%) |
Aug 13, 2012 | 58.49 | 58.55 | 58.00 | 58.25 | 416,621 | -0.35(-0.60%) |
Aug 10, 2012 | 58.31 | 58.60 | 58.17 | 58.60 | 648,084 | +0.60(+1.03%) |
Aug 09, 2012 | 57.72 | 58.12 | 57.69 | 58.00 | 606,617 | +0.68(+1.19%) |
Aug 08, 2012 | 57.27 | 57.47 | 57.20 | 57.32 | 419,175 | +0.22(+0.39%) |
Aug 07, 2012 | 57.56 | 57.62 | 57.00 | 57.10 | 870,844 | -0.38(-0.66%) |
Aug 06, 2012 | 57.45 | 57.93 | 57.41 | 57.48 | 1,342,620 | +0.60(+1.05%) |
Aug 03, 2012 | 57.15 | 57.35 | 56.78 | 56.88 | 898,417 | -0.27(-0.47%) |
Aug 02, 2012 | 56.63 | 57.21 | 56.52 | 57.15 | 593,353 | -0.30(-0.52%) |
Aug 01, 2012 | 57.90 | 58.05 | 57.39 | 57.45 | 355,856 | -0.67(-1.15%) |
Jul 31, 2012 | 58.37 | 58.62 | 58.10 | 58.12 | 858,036 | +0.36(+0.62%) |
Jul 30, 2012 | 57.88 | 58.15 | 57.65 | 57.76 | 343,232 | -0.04(-0.07%) |
Jul 27, 2012 | 57.36 | 57.82 | 57.28 | 57.80 | 713,900 | +0.68(+1.19%) |
Jul 26, 2012 | 56.97 | 57.27 | 56.92 | 57.12 | 923,147 | +0.92(+1.64%) |
Jul 25, 2012 | 56.30 | 56.40 | 56.00 | 56.20 | 485,267 | +0.24(+0.43%) |
Jul 24, 2012 | 56.11 | 56.11 | 55.55 | 55.96 | 1,070,343 | +0.16(+0.29%) |
Jul 23, 2012 | 55.09 | 55.92 | 54.71 | 55.80 | 710,886 | -0.50(-0.89%) |
Jul 20, 2012 | 56.55 | 56.57 | 56.19 | 56.30 | 790,876 | +0.04(+0.07%) |
Jul 19, 2012 | 56.19 | 56.45 | 56.11 | 56.26 | 742,722 | +0.40(+0.72%) |
Jul 18, 2012 | 55.24 | 55.91 | 55.24 | 55.86 | 700,949 | +0.13(+0.23%) |
Jul 17, 2012 | 55.77 | 55.97 | 55.41 | 55.73 | 681,982 | +0.33(+0.60%) |
Jul 16, 2012 | 55.31 | 55.52 | 54.98 | 55.40 | 363,494 | -0.07(-0.13%) |
Jul 13, 2012 | 54.95 | 55.63 | 54.95 | 55.47 | 511,246 | +0.89(+1.63%) |
Jul 12, 2012 | 54.53 | 54.69 | 54.15 | 54.58 | 732,996 | -1.01(-1.82%) |
Jul 11, 2012 | 55.74 | 55.79 | 55.36 | 55.59 | 679,092 | +0.55(+1.00%) |
Jul 10, 2012 | 55.54 | 55.82 | 54.91 | 55.04 | 639,529 | +0.04(+0.07%) |
Jul 09, 2012 | 55.04 | 55.12 | 54.90 | 55.00 | 539,379 | +0.19(+0.35%) |
Jul 06, 2012 | 54.87 | 55.19 | 54.76 | 54.81 | 455,788 | -0.40(-0.72%) |
Jul 05, 2012 | 55.51 | 55.51 | 55.00 | 55.21 | 772,893 | -0.84(-1.50%) |
Jul 03, 2012 | 55.51 | 56.06 | 55.48 | 56.05 | 741,479 | +1.27(+2.32%) |
Jul 02, 2012 | 54.65 | 54.85 | 54.51 | 54.78 | 431,444 | +0.11(+0.20%) |
Jun 29, 2012 | 54.58 | 54.88 | 54.16 | 54.67 | 1,095,428 | +1.31(+2.46%) |
Jun 28, 2012 | 53.45 | 53.55 | 52.95 | 53.36 | 848,093 | -0.64(-1.19%) |
Jun 27, 2012 | 53.73 | 54.26 | 53.73 | 54.00 | 1,240,105 | +0.92(+1.73%) |
Jun 26, 2012 | 53.14 | 53.33 | 52.90 | 53.08 | 939,543 | +0.71(+1.36%) |
Jun 25, 2012 | 52.59 | 52.64 | 52.23 | 52.37 | 799,537 | +0.28(+0.54%) |
Jun 22, 2012 | 52.30 | 52.30 | 51.73 | 52.09 | 535,517 | +0.19(+0.37%) |
Jun 21, 2012 | 52.91 | 52.96 | 51.83 | 51.90 | 1,006,386 | -1.06(-2.00%) |
Jun 20, 2012 | 53.34 | 53.36 | 52.67 | 52.96 | 586,824 | -0.44(-0.82%) |
Jun 19, 2012 | 53.18 | 53.62 | 53.07 | 53.40 | 973,633 | +1.20(+2.30%) |
Jun 18, 2012 | 52.20 | 52.48 | 52.00 | 52.20 | 811,909 | +0.73(+1.42%) |
Jun 15, 2012 | 51.18 | 51.53 | 51.18 | 51.47 | 761,329 | +0.58(+1.14%) |
Jun 14, 2012 | 50.73 | 51.03 | 50.54 | 50.89 | 488,084 | -0.22(-0.43%) |
Jun 13, 2012 | 51.11 | 51.47 | 51.04 | 51.11 | 690,864 | -0.08(-0.16%) |
Jun 12, 2012 | 50.89 | 51.23 | 50.78 | 51.19 | 722,988 | +0.90(+1.79%) |
Jun 11, 2012 | 50.96 | 50.98 | 50.27 | 50.29 | 729,463 | -0.17(-0.34%) |
Jun 08, 2012 | 50.40 | 50.62 | 50.15 | 50.46 | 941,615 | -0.68(-1.33%) |
Jun 07, 2012 | 51.77 | 51.87 | 50.98 | 51.14 | 759,726 | +0.12(+0.24%) |
Jun 06, 2012 | 50.73 | 51.15 | 49.91 | 51.02 | 1,066,425 | +1.19(+2.39%) |
Jun 05, 2012 | 49.48 | 49.92 | 49.37 | 49.83 | 700,446 | +0.12(+0.24%) |
Jun 04, 2012 | 49.54 | 49.93 | 49.50 | 49.71 | 743,264 | +0.03(+0.06%) |