Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 59.73 | 59.89 | 59.30 | 59.68 | 84,911 | +0.24(+0.40%) |
Aug 30, 2012 | 59.49 | 59.57 | 59.22 | 59.45 | 36,560 | -0.21(-0.35%) |
Aug 29, 2012 | 59.42 | 59.88 | 59.42 | 59.65 | 52,521 | +0.17(+0.28%) |
Aug 27, 2012 | 59.51 | 59.73 | 59.31 | 59.49 | 80,768 | +0.07(+0.11%) |
Aug 24, 2012 | 59.05 | 59.54 | 58.69 | 59.42 | 34,875 | +0.48(+0.82%) |
Aug 23, 2012 | 59.12 | 59.12 | 58.78 | 58.94 | 45,058 | -0.10(-0.17%) |
Aug 22, 2012 | 58.87 | 59.14 | 58.78 | 59.04 | 40,120 | +0.00(+0.00%) |
Aug 21, 2012 | 59.32 | 59.47 | 58.93 | 59.04 | 54,061 | -0.09(-0.16%) |
Aug 20, 2012 | 59.06 | 59.18 | 58.95 | 59.13 | 67,022 | +0.05(+0.09%) |
Aug 17, 2012 | 59.45 | 59.45 | 58.85 | 59.08 | 47,036 | -0.19(-0.31%) |
Aug 16, 2012 | 59.43 | 59.43 | 58.99 | 59.27 | 44,877 | -0.18(-0.30%) |
Aug 15, 2012 | 59.34 | 59.50 | 59.22 | 59.45 | 43,406 | +0.22(+0.37%) |
Aug 14, 2012 | 59.28 | 59.31 | 59.07 | 59.22 | 48,957 | +0.21(+0.36%) |
Aug 13, 2012 | 59.15 | 59.15 | 58.73 | 59.01 | 45,698 | -0.17(-0.29%) |
Aug 10, 2012 | 58.92 | 59.18 | 58.78 | 59.18 | 48,988 | +0.28(+0.47%) |
Aug 09, 2012 | 59.00 | 59.11 | 58.78 | 58.90 | 80,140 | -0.01(-0.01%) |
Aug 08, 2012 | 58.88 | 59.00 | 58.74 | 58.91 | 98,402 | +0.06(+0.10%) |
Aug 07, 2012 | 58.99 | 58.99 | 58.73 | 58.85 | 57,088 | +0.01(+0.01%) |
Aug 06, 2012 | 58.96 | 58.99 | 58.74 | 58.84 | 136,925 | +0.04(+0.07%) |
Aug 03, 2012 | 58.84 | 59.16 | 58.70 | 58.80 | 41,139 | +0.73(+1.25%) |
Aug 02, 2012 | 58.20 | 58.42 | 57.72 | 58.07 | 40,914 | -0.43(-0.74%) |
Aug 01, 2012 | 59.01 | 59.11 | 58.51 | 58.51 | 264,305 | -0.19(-0.33%) |
Jul 31, 2012 | 58.89 | 59.28 | 58.70 | 58.70 | 46,560 | -0.41(-0.70%) |
Jul 30, 2012 | 59.40 | 59.40 | 59.02 | 59.11 | 52,945 | -0.25(-0.41%) |
Jul 27, 2012 | 58.57 | 59.52 | 58.46 | 59.36 | 45,557 | +1.24(+2.13%) |
Jul 26, 2012 | 58.29 | 58.36 | 57.90 | 58.12 | 63,363 | +0.55(+0.96%) |
Jul 25, 2012 | 57.66 | 57.67 | 57.14 | 57.57 | 152,940 | +0.19(+0.34%) |
Jul 24, 2012 | 58.08 | 58.08 | 57.07 | 57.38 | 147,417 | -0.64(-1.09%) |
Jul 23, 2012 | 58.17 | 58.17 | 57.65 | 58.01 | 64,112 | -0.70(-1.20%) |
Jul 20, 2012 | 59.24 | 59.24 | 58.67 | 58.72 | 67,955 | -0.81(-1.37%) |
Jul 19, 2012 | 59.66 | 59.66 | 59.26 | 59.53 | 77,695 | -0.05(-0.09%) |
Jul 18, 2012 | 59.34 | 59.71 | 59.12 | 59.58 | 205,139 | +0.14(+0.23%) |
Jul 17, 2012 | 58.79 | 59.52 | 58.57 | 59.45 | 104,087 | +0.73(+1.24%) |
Jul 16, 2012 | 58.65 | 58.77 | 58.45 | 58.72 | 73,031 | +0.05(+0.09%) |
Jul 13, 2012 | 58.23 | 58.70 | 58.15 | 58.67 | 90,894 | +0.63(+1.08%) |
Jul 12, 2012 | 57.68 | 58.19 | 57.44 | 58.04 | 38,095 | +0.16(+0.28%) |
Jul 11, 2012 | 58.07 | 58.07 | 57.58 | 57.88 | 72,192 | -0.09(-0.16%) |
Jul 10, 2012 | 58.62 | 58.67 | 57.84 | 57.97 | 121,026 | -0.43(-0.74%) |
Jul 09, 2012 | 57.97 | 58.42 | 57.97 | 58.40 | 99,241 | +0.41(+0.72%) |
Jul 06, 2012 | 58.12 | 58.19 | 57.74 | 57.99 | 64,418 | -0.44(-0.75%) |
Jul 05, 2012 | 58.68 | 58.68 | 58.29 | 58.43 | 85,427 | -0.30(-0.50%) |
Jul 03, 2012 | 58.75 | 58.85 | 58.48 | 58.73 | 77,975 | +0.03(+0.04%) |
Jul 02, 2012 | 58.52 | 58.71 | 58.26 | 58.70 | 329,335 | +0.36(+0.62%) |
Jun 29, 2012 | 58.09 | 58.34 | 57.94 | 58.34 | 92,537 | +1.12(+1.95%) |
Jun 28, 2012 | 57.29 | 57.29 | 56.59 | 57.22 | 108,376 | -0.21(-0.37%) |
Jun 27, 2012 | 56.87 | 57.57 | 56.87 | 57.43 | 171,923 | +0.69(+1.21%) |
Jun 26, 2012 | 56.47 | 56.92 | 56.47 | 56.74 | 85,487 | +0.19(+0.34%) |
Jun 25, 2012 | 56.78 | 56.78 | 56.49 | 56.55 | 110,550 | -0.79(-1.37%) |
Jun 22, 2012 | 56.83 | 57.36 | 56.83 | 57.34 | 32,419 | +0.69(+1.21%) |
Jun 21, 2012 | 57.48 | 57.58 | 56.58 | 56.65 | 84,128 | -0.85(-1.47%) |
Jun 20, 2012 | 57.55 | 57.64 | 57.07 | 57.50 | 148,379 | -0.04(-0.07%) |
Jun 19, 2012 | 57.25 | 57.74 | 57.25 | 57.54 | 80,781 | +0.54(+0.95%) |
Jun 18, 2012 | 56.56 | 57.07 | 56.41 | 57.00 | 115,816 | +0.31(+0.55%) |
Jun 15, 2012 | 56.43 | 56.73 | 56.40 | 56.68 | 283,663 | +0.41(+0.72%) |
Jun 14, 2012 | 55.69 | 56.46 | 55.60 | 56.28 | 95,246 | +0.75(+1.36%) |
Jun 13, 2012 | 55.54 | 56.02 | 55.38 | 55.52 | 103,112 | -0.11(-0.20%) |
Jun 12, 2012 | 55.28 | 55.66 | 54.91 | 55.63 | 119,489 | +0.49(+0.89%) |
Jun 11, 2012 | 55.91 | 55.93 | 55.09 | 55.14 | 94,910 | -0.56(-1.00%) |
Jun 08, 2012 | 55.08 | 55.75 | 55.08 | 55.70 | 55,971 | +0.47(+0.84%) |
Jun 07, 2012 | 55.68 | 55.68 | 55.19 | 55.24 | 109,416 | -0.01(-0.02%) |
Jun 06, 2012 | 54.82 | 55.24 | 54.61 | 55.24 | 175,251 | +0.79(+1.45%) |
Jun 05, 2012 | 54.02 | 54.55 | 53.86 | 54.46 | 100,028 | +0.37(+0.69%) |
Jun 04, 2012 | 53.89 | 54.19 | 53.67 | 54.08 | 111,219 | +0.12(+0.22%) |