Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 59.79 | 61.25 | 59.73 | 61.08 | 4,773,755 | +2.02(+3.41%) |
Aug 30, 2012 | 59.49 | 59.49 | 58.46 | 59.06 | 3,497,372 | -0.74(-1.23%) |
Aug 29, 2012 | 59.87 | 60.02 | 59.49 | 59.80 | 3,505,442 | -0.75(-1.24%) |
Aug 27, 2012 | 60.22 | 61.13 | 59.77 | 60.55 | 3,068,206 | +0.84(+1.41%) |
Aug 24, 2012 | 59.68 | 59.91 | 59.12 | 59.70 | 3,153,060 | -0.22(-0.38%) |
Aug 23, 2012 | 60.46 | 60.77 | 59.70 | 59.93 | 2,202,315 | -0.64(-1.06%) |
Aug 22, 2012 | 60.21 | 60.80 | 59.80 | 60.57 | 2,779,177 | -0.01(-0.01%) |
Aug 21, 2012 | 60.63 | 61.19 | 60.24 | 60.58 | 3,587,634 | +0.28(+0.46%) |
Aug 20, 2012 | 60.73 | 60.76 | 60.14 | 60.30 | 3,501,308 | -0.55(-0.90%) |
Aug 17, 2012 | 60.66 | 60.90 | 59.91 | 60.85 | 4,051,703 | +0.23(+0.38%) |
Aug 16, 2012 | 59.48 | 60.72 | 59.38 | 60.62 | 4,776,078 | +1.23(+2.08%) |
Aug 15, 2012 | 60.34 | 60.50 | 59.29 | 59.39 | 4,894,000 | +0.28(+0.47%) |
Aug 14, 2012 | 59.80 | 59.87 | 58.84 | 59.11 | 2,839,420 | -0.16(-0.27%) |
Aug 13, 2012 | 59.56 | 59.56 | 58.64 | 59.27 | 3,004,924 | -0.69(-1.15%) |
Aug 10, 2012 | 59.37 | 59.99 | 59.25 | 59.96 | 2,711,087 | +0.29(+0.49%) |
Aug 09, 2012 | 59.14 | 60.07 | 58.94 | 59.66 | 3,768,070 | +0.50(+0.84%) |
Aug 08, 2012 | 59.06 | 59.78 | 58.91 | 59.17 | 3,522,493 | -0.32(-0.53%) |
Aug 07, 2012 | 59.02 | 60.84 | 59.02 | 59.49 | 5,771,529 | +0.94(+1.60%) |
Aug 06, 2012 | 58.39 | 58.94 | 58.29 | 58.55 | 3,097,923 | +0.14(+0.24%) |
Aug 03, 2012 | 57.63 | 59.06 | 57.49 | 58.41 | 4,484,572 | +2.03(+3.60%) |
Aug 02, 2012 | 56.29 | 57.08 | 55.48 | 56.38 | 4,130,280 | -0.74(-1.30%) |
Aug 01, 2012 | 56.32 | 57.47 | 55.80 | 57.12 | 4,922,301 | +1.09(+1.94%) |
Jul 31, 2012 | 57.28 | 57.47 | 55.79 | 56.04 | 4,696,534 | -1.35(-2.35%) |
Jul 30, 2012 | 56.97 | 57.56 | 56.54 | 57.39 | 3,819,574 | +0.29(+0.52%) |
Jul 27, 2012 | 56.98 | 57.63 | 56.13 | 57.09 | 7,964,659 | +0.27(+0.48%) |
Jul 26, 2012 | 53.39 | 56.97 | 53.39 | 56.82 | 8,738,859 | +4.63(+8.88%) |
Jul 25, 2012 | 52.88 | 53.28 | 51.93 | 52.19 | 4,315,880 | -0.34(-0.65%) |
Jul 24, 2012 | 53.28 | 53.39 | 51.96 | 52.53 | 3,744,814 | -0.62(-1.17%) |
Jul 23, 2012 | 52.60 | 53.31 | 51.96 | 53.15 | 3,834,349 | -0.50(-0.92%) |
Jul 20, 2012 | 54.15 | 54.53 | 53.01 | 53.64 | 5,163,831 | -0.98(-1.79%) |
Jul 19, 2012 | 53.73 | 54.81 | 53.61 | 54.62 | 4,352,931 | +1.13(+2.12%) |
Jul 18, 2012 | 52.60 | 53.67 | 52.39 | 53.49 | 3,683,841 | +0.67(+1.28%) |
Jul 17, 2012 | 53.36 | 53.98 | 52.03 | 52.81 | 5,239,684 | -0.36(-0.67%) |
Jul 16, 2012 | 52.12 | 53.69 | 52.05 | 53.17 | 4,149,761 | +0.73(+1.39%) |
Jul 13, 2012 | 52.09 | 52.67 | 51.97 | 52.44 | 3,819,447 | +0.64(+1.23%) |
Jul 12, 2012 | 51.29 | 52.25 | 50.43 | 51.81 | 5,436,304 | -0.03(-0.06%) |
Jul 11, 2012 | 51.26 | 52.49 | 51.26 | 51.84 | 5,434,579 | +0.63(+1.23%) |
Jul 10, 2012 | 52.24 | 52.68 | 50.90 | 51.21 | 4,921,582 | -0.71(-1.37%) |
Jul 09, 2012 | 51.36 | 52.17 | 51.17 | 51.92 | 3,477,625 | +0.26(+0.50%) |
Jul 06, 2012 | 50.97 | 51.82 | 50.61 | 51.67 | 4,896,597 | -0.19(-0.37%) |
Jul 05, 2012 | 52.08 | 52.54 | 51.60 | 51.86 | 4,792,510 | -0.57(-1.09%) |
Jul 03, 2012 | 50.42 | 52.53 | 50.42 | 52.43 | 3,632,127 | +2.52(+5.05%) |
Jul 02, 2012 | 49.95 | 50.50 | 49.32 | 49.91 | 3,871,208 | -0.03(-0.06%) |
Jun 29, 2012 | 50.05 | 50.32 | 49.09 | 49.95 | 6,070,172 | +1.78(+3.70%) |
Jun 28, 2012 | 47.72 | 48.57 | 47.40 | 48.16 | 5,113,014 | +0.04(+0.08%) |
Jun 27, 2012 | 47.22 | 48.39 | 46.95 | 48.12 | 6,575,247 | +0.92(+1.95%) |
Jun 26, 2012 | 46.74 | 47.26 | 45.78 | 47.20 | 7,315,351 | +0.70(+1.50%) |
Jun 25, 2012 | 47.52 | 48.14 | 45.79 | 46.50 | 8,690,788 | -2.39(-4.90%) |
Jun 22, 2012 | 50.13 | 50.21 | 48.54 | 48.90 | 9,505,754 | -0.92(-1.85%) |
Jun 21, 2012 | 51.78 | 52.56 | 49.75 | 49.82 | 6,832,775 | -2.15(-4.13%) |
Jun 20, 2012 | 51.73 | 52.47 | 51.22 | 51.97 | 9,566,859 | +0.28(+0.54%) |
Jun 19, 2012 | 52.32 | 52.39 | 51.39 | 51.69 | 7,123,686 | -0.14(-0.27%) |
Jun 18, 2012 | 52.06 | 52.44 | 51.23 | 51.83 | 5,286,001 | -0.76(-1.44%) |
Jun 15, 2012 | 52.43 | 52.68 | 51.58 | 52.59 | 5,105,973 | +0.81(+1.56%) |
Jun 14, 2012 | 51.41 | 52.67 | 50.99 | 51.78 | 4,611,996 | +0.49(+0.95%) |
Jun 13, 2012 | 51.32 | 52.32 | 50.87 | 51.29 | 3,998,350 | -0.48(-0.93%) |
Jun 12, 2012 | 51.34 | 51.84 | 50.44 | 51.77 | 3,635,603 | +0.99(+1.95%) |
Jun 11, 2012 | 52.41 | 52.56 | 50.73 | 50.78 | 3,706,796 | -0.73(-1.43%) |
Jun 08, 2012 | 51.50 | 51.93 | 50.30 | 51.52 | 4,099,746 | -0.64(-1.23%) |
Jun 07, 2012 | 53.72 | 54.65 | 52.03 | 52.16 | 6,265,920 | -0.50(-0.95%) |
Jun 06, 2012 | 51.29 | 52.68 | 51.29 | 52.66 | 7,479,093 | +1.84(+3.62%) |
Jun 05, 2012 | 49.50 | 51.13 | 49.40 | 50.82 | 4,214,025 | +1.21(+2.45%) |
Jun 04, 2012 | 50.43 | 51.01 | 49.00 | 49.61 | 6,051,526 | -0.68(-1.35%) |