Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.32 | 54.40 | 53.55 | 54.12 | 393,222 | +0.15(+0.28%) |
Aug 30, 2012 | 55.03 | 55.07 | 53.72 | 53.97 | 616,013 | -1.35(-2.44%) |
Aug 29, 2012 | 55.83 | 55.98 | 55.14 | 55.32 | 252,925 | +0.07(+0.13%) |
Aug 27, 2012 | 55.64 | 55.91 | 55.12 | 55.25 | 288,694 | -0.08(-0.14%) |
Aug 24, 2012 | 55.28 | 55.68 | 55.04 | 55.33 | 225,964 | +0.11(+0.20%) |
Aug 23, 2012 | 55.34 | 55.55 | 55.00 | 55.22 | 314,557 | -0.15(-0.27%) |
Aug 22, 2012 | 55.30 | 55.65 | 54.71 | 55.37 | 436,944 | +0.11(+0.20%) |
Aug 21, 2012 | 56.07 | 56.48 | 55.17 | 55.26 | 584,365 | -0.67(-1.20%) |
Aug 20, 2012 | 56.17 | 56.36 | 55.57 | 55.93 | 476,453 | -0.29(-0.52%) |
Aug 17, 2012 | 56.33 | 56.49 | 56.02 | 56.22 | 380,842 | -0.07(-0.12%) |
Aug 16, 2012 | 56.72 | 56.85 | 56.13 | 56.29 | 472,527 | -0.49(-0.86%) |
Aug 15, 2012 | 55.89 | 57.03 | 55.50 | 56.78 | 401,569 | +0.69(+1.23%) |
Aug 14, 2012 | 55.53 | 56.35 | 55.37 | 56.09 | 343,638 | +0.64(+1.15%) |
Aug 13, 2012 | 55.29 | 55.61 | 54.65 | 55.45 | 378,217 | +0.22(+0.40%) |
Aug 10, 2012 | 55.47 | 55.48 | 55.00 | 55.23 | 298,308 | -0.19(-0.34%) |
Aug 09, 2012 | 55.01 | 55.65 | 54.89 | 55.42 | 362,270 | +0.28(+0.51%) |
Aug 08, 2012 | 55.54 | 55.71 | 54.86 | 55.14 | 386,919 | -0.37(-0.67%) |
Aug 07, 2012 | 56.33 | 56.38 | 55.39 | 55.51 | 608,199 | -0.39(-0.70%) |
Aug 06, 2012 | 54.34 | 56.24 | 54.22 | 55.90 | 694,780 | +1.88(+3.48%) |
Aug 03, 2012 | 54.84 | 55.49 | 53.88 | 54.02 | 1,089,615 | +0.27(+0.50%) |
Aug 02, 2012 | 53.49 | 54.26 | 52.72 | 53.75 | 827,023 | -0.29(-0.54%) |
Aug 01, 2012 | 55.15 | 55.46 | 54.03 | 54.04 | 572,544 | -0.74(-1.35%) |
Jul 31, 2012 | 54.39 | 54.93 | 54.11 | 54.78 | 850,871 | +0.41(+0.75%) |
Jul 30, 2012 | 54.78 | 55.45 | 54.24 | 54.37 | 626,896 | -0.21(-0.38%) |
Jul 27, 2012 | 52.72 | 54.83 | 52.72 | 54.58 | 666,093 | +1.90(+3.61%) |
Jul 26, 2012 | 51.12 | 52.98 | 50.03 | 52.68 | 1,130,998 | +2.28(+4.52%) |
Jul 25, 2012 | 50.16 | 50.68 | 49.50 | 50.40 | 655,310 | +0.53(+1.06%) |
Jul 24, 2012 | 51.19 | 51.25 | 49.54 | 49.87 | 976,770 | -0.85(-1.68%) |
Jul 23, 2012 | 51.49 | 51.73 | 49.99 | 50.72 | 847,719 | -1.74(-3.32%) |
Jul 20, 2012 | 53.27 | 53.65 | 52.43 | 52.46 | 699,567 | -0.86(-1.61%) |
Jul 19, 2012 | 53.54 | 53.86 | 52.95 | 53.32 | 563,301 | -0.19(-0.36%) |
Jul 18, 2012 | 53.27 | 54.66 | 53.10 | 53.51 | 788,780 | +0.22(+0.41%) |
Jul 17, 2012 | 52.11 | 53.53 | 52.11 | 53.29 | 737,597 | +1.18(+2.26%) |
Jul 16, 2012 | 51.54 | 52.24 | 51.00 | 52.11 | 579,668 | +0.70(+1.36%) |
Jul 13, 2012 | 50.75 | 51.49 | 50.22 | 51.41 | 427,065 | +0.80(+1.58%) |
Jul 12, 2012 | 50.43 | 50.71 | 49.57 | 50.61 | 624,840 | +0.01(+0.02%) |
Jul 11, 2012 | 50.79 | 51.21 | 49.67 | 50.60 | 926,191 | -0.25(-0.49%) |
Jul 10, 2012 | 51.53 | 51.85 | 50.23 | 50.85 | 909,582 | -0.62(-1.20%) |
Jul 09, 2012 | 51.83 | 51.96 | 51.17 | 51.47 | 585,050 | -0.49(-0.94%) |
Jul 06, 2012 | 52.05 | 52.05 | 51.33 | 51.96 | 358,486 | -0.34(-0.65%) |
Jul 05, 2012 | 50.76 | 52.68 | 50.76 | 52.30 | 675,693 | +0.82(+1.59%) |
Jul 03, 2012 | 50.80 | 51.69 | 50.69 | 51.48 | 281,483 | +0.74(+1.46%) |
Jul 02, 2012 | 49.61 | 50.77 | 49.34 | 50.74 | 593,521 | +1.36(+2.75%) |
Jun 29, 2012 | 49.79 | 49.90 | 49.20 | 49.38 | 389,771 | +0.28(+0.57%) |
Jun 28, 2012 | 48.91 | 49.15 | 48.41 | 49.10 | 518,864 | -0.01(-0.02%) |
Jun 27, 2012 | 48.62 | 49.43 | 48.26 | 49.11 | 492,233 | +1.00(+2.08%) |
Jun 26, 2012 | 47.67 | 48.43 | 47.48 | 48.11 | 389,844 | +0.51(+1.07%) |
Jun 25, 2012 | 47.71 | 47.76 | 47.34 | 47.60 | 330,358 | -0.41(-0.85%) |
Jun 22, 2012 | 47.89 | 48.16 | 47.57 | 48.01 | 437,726 | +0.38(+0.80%) |
Jun 21, 2012 | 47.91 | 48.11 | 47.23 | 47.63 | 679,148 | -0.16(-0.33%) |
Jun 20, 2012 | 48.00 | 48.15 | 47.62 | 47.79 | 437,689 | -0.16(-0.33%) |
Jun 19, 2012 | 47.86 | 48.15 | 47.54 | 47.95 | 563,971 | +0.40(+0.84%) |
Jun 18, 2012 | 47.76 | 48.33 | 47.13 | 47.55 | 1,034,910 | -0.23(-0.48%) |
Jun 15, 2012 | 45.99 | 47.91 | 45.87 | 47.78 | 1,273,307 | +2.10(+4.60%) |
Jun 14, 2012 | 44.11 | 46.15 | 43.84 | 45.68 | 911,779 | +1.90(+4.34%) |
Jun 13, 2012 | 43.87 | 44.25 | 43.68 | 43.78 | 385,915 | -0.07(-0.16%) |
Jun 12, 2012 | 43.12 | 44.12 | 42.99 | 43.85 | 447,937 | +1.04(+2.43%) |
Jun 11, 2012 | 43.48 | 43.82 | 42.78 | 42.81 | 357,457 | -0.45(-1.04%) |
Jun 08, 2012 | 43.17 | 43.55 | 43.00 | 43.26 | 495,790 | -0.06(-0.14%) |
Jun 07, 2012 | 43.85 | 44.06 | 43.28 | 43.32 | 672,645 | -0.08(-0.18%) |
Jun 06, 2012 | 43.57 | 43.94 | 43.27 | 43.40 | 666,690 | +0.40(+0.93%) |
Jun 05, 2012 | 42.72 | 43.22 | 42.63 | 43.00 | 555,079 | -0.05(-0.12%) |
Jun 04, 2012 | 42.96 | 43.57 | 42.12 | 43.05 | 503,373 | +0.04(+0.09%) |