Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 56.28 | 56.55 | 55.77 | 56.38 | 6,465,100 | +0.32(+0.57%) |
Aug 30, 2012 | 55.85 | 56.13 | 55.72 | 56.06 | 6,591,700 | -0.07(-0.12%) |
Aug 29, 2012 | 56.38 | 56.59 | 55.95 | 56.13 | 4,027,900 | -0.29(-0.51%) |
Aug 28, 2012 | 56.68 | 57.00 | 56.32 | 56.42 | 4,127,800 | -0.36(-0.63%) |
Aug 27, 2012 | 56.48 | 57.36 | 56.31 | 56.78 | 4,336,200 | +0.31(+0.55%) |
Aug 24, 2012 | 56.15 | 56.79 | 55.97 | 56.47 | 3,511,500 | +0.09(+0.16%) |
Aug 23, 2012 | 56.38 | 56.75 | 56.16 | 56.38 | 3,126,100 | -0.37(-0.65%) |
Aug 22, 2012 | 56.86 | 57.00 | 56.44 | 56.75 | 2,436,200 | -0.28(-0.49%) |
Aug 21, 2012 | 57.49 | 57.72 | 56.76 | 57.03 | 3,244,600 | -0.19(-0.33%) |
Aug 20, 2012 | 57.10 | 57.30 | 56.75 | 57.22 | 3,054,600 | -0.09(-0.16%) |
Aug 17, 2012 | 58.12 | 58.12 | 57.07 | 57.31 | 5,544,700 | -0.63(-1.09%) |
Aug 16, 2012 | 56.61 | 58.06 | 56.57 | 57.94 | 7,273,800 | +1.29(+2.28%) |
Aug 15, 2012 | 56.38 | 56.79 | 56.23 | 56.65 | 2,518,000 | +0.11(+0.19%) |
Aug 14, 2012 | 56.73 | 56.90 | 56.33 | 56.54 | 2,462,700 | -0.19(-0.33%) |
Aug 13, 2012 | 56.52 | 56.75 | 56.16 | 56.73 | 2,742,300 | -0.14(-0.25%) |
Aug 10, 2012 | 56.26 | 56.97 | 56.24 | 56.87 | 2,088,000 | +0.30(+0.53%) |
Aug 09, 2012 | 56.37 | 56.85 | 56.25 | 56.57 | 2,419,500 | +0.08(+0.14%) |
Aug 08, 2012 | 56.60 | 56.82 | 56.38 | 56.49 | 4,116,400 | -0.38(-0.67%) |
Aug 07, 2012 | 56.47 | 57.00 | 56.31 | 56.87 | 4,155,600 | +0.74(+1.32%) |
Aug 06, 2012 | 56.43 | 56.79 | 56.13 | 56.13 | 3,309,200 | -0.09(-0.16%) |
Aug 03, 2012 | 55.41 | 56.30 | 53.38 | 56.22 | 7,631,900 | +1.23(+2.24%) |
Aug 02, 2012 | 54.14 | 55.36 | 53.94 | 54.99 | 4,711,200 | +0.19(+0.35%) |
Aug 01, 2012 | 55.19 | 55.23 | 54.64 | 54.80 | 5,880,600 | -0.14(-0.25%) |
Jul 31, 2012 | 53.89 | 55.70 | 53.89 | 54.94 | 9,065,900 | +1.16(+2.16%) |
Jul 30, 2012 | 53.98 | 54.21 | 53.56 | 53.78 | 4,548,600 | -0.18(-0.33%) |
Jul 27, 2012 | 52.64 | 54.17 | 52.54 | 53.96 | 6,888,900 | +1.52(+2.90%) |
Jul 26, 2012 | 52.52 | 53.08 | 52.02 | 52.44 | 5,625,800 | +0.77(+1.49%) |
Jul 25, 2012 | 51.28 | 52.07 | 50.85 | 51.67 | 4,612,000 | +0.49(+0.96%) |
Jul 24, 2012 | 51.57 | 51.94 | 50.79 | 51.18 | 7,750,600 | -0.45(-0.87%) |
Jul 23, 2012 | 51.83 | 51.88 | 51.35 | 51.63 | 6,076,500 | -0.89(-1.69%) |
Jul 20, 2012 | 52.59 | 53.06 | 52.42 | 52.52 | 4,832,900 | -0.48(-0.91%) |
Jul 19, 2012 | 53.08 | 53.12 | 52.56 | 53.00 | 3,580,200 | -0.02(-0.04%) |
Jul 18, 2012 | 52.05 | 53.16 | 51.92 | 53.02 | 4,973,400 | +0.67(+1.28%) |
Jul 17, 2012 | 52.36 | 52.63 | 51.71 | 52.35 | 3,532,800 | +0.22(+0.42%) |
Jul 16, 2012 | 51.75 | 52.31 | 51.19 | 52.13 | 4,295,200 | +0.30(+0.58%) |
Jul 13, 2012 | 50.94 | 52.12 | 50.78 | 51.83 | 6,048,800 | +0.85(+1.67%) |
Jul 12, 2012 | 51.36 | 51.38 | 50.71 | 50.98 | 8,063,700 | -0.76(-1.47%) |
Jul 11, 2012 | 52.00 | 52.18 | 51.09 | 51.74 | 6,324,900 | -0.38(-0.73%) |
Jul 10, 2012 | 53.32 | 53.93 | 51.79 | 52.12 | 8,816,000 | -1.21(-2.27%) |
Jul 09, 2012 | 53.01 | 53.44 | 52.52 | 53.33 | 5,144,700 | +0.66(+1.25%) |
Jul 06, 2012 | 53.49 | 53.54 | 52.49 | 52.67 | 4,128,900 | -1.31(-2.43%) |
Jul 05, 2012 | 53.98 | 54.45 | 53.84 | 53.98 | 2,384,300 | -0.36(-0.66%) |
Jul 03, 2012 | 53.44 | 54.37 | 53.29 | 54.34 | 3,187,900 | +1.02(+1.91%) |
Jul 02, 2012 | 53.10 | 53.39 | 52.16 | 53.32 | 5,296,300 | +0.47(+0.89%) |
Jun 29, 2012 | 53.97 | 54.03 | 52.53 | 52.85 | 5,416,900 | +1.44(+2.80%) |
Jun 28, 2012 | 51.24 | 51.75 | 50.71 | 51.41 | 3,766,600 | -0.38(-0.73%) |
Jun 27, 2012 | 50.55 | 51.80 | 50.55 | 51.79 | 4,283,900 | +1.25(+2.47%) |
Jun 26, 2012 | 50.97 | 51.29 | 50.47 | 50.54 | 5,849,600 | -0.27(-0.53%) |
Jun 25, 2012 | 51.62 | 51.68 | 50.73 | 50.81 | 6,736,200 | -1.47(-2.81%) |
Jun 22, 2012 | 52.15 | 52.38 | 51.91 | 52.28 | 4,447,600 | +0.17(+0.33%) |
Jun 21, 2012 | 53.90 | 54.31 | 51.96 | 52.11 | 5,250,200 | -1.35(-2.53%) |
Jun 20, 2012 | 53.92 | 54.10 | 52.85 | 53.46 | 4,862,300 | -0.57(-1.05%) |
Jun 19, 2012 | 53.84 | 54.20 | 53.55 | 54.03 | 4,101,500 | +0.42(+0.78%) |
Jun 18, 2012 | 53.49 | 53.79 | 53.06 | 53.61 | 4,517,300 | -0.26(-0.48%) |
Jun 15, 2012 | 53.25 | 54.00 | 53.23 | 53.87 | 6,475,100 | +0.86(+1.62%) |
Jun 14, 2012 | 51.95 | 53.10 | 51.57 | 53.01 | 4,938,100 | +1.06(+2.04%) |
Jun 13, 2012 | 52.63 | 52.79 | 51.71 | 51.95 | 4,341,800 | -1.10(-2.07%) |
Jun 12, 2012 | 53.33 | 53.33 | 52.32 | 53.05 | 3,313,400 | +0.37(+0.70%) |
Jun 11, 2012 | 53.85 | 53.98 | 52.61 | 52.68 | 3,115,500 | -0.81(-1.51%) |
Jun 08, 2012 | 53.09 | 53.73 | 52.78 | 53.49 | 3,022,900 | +0.16(+0.30%) |
Jun 07, 2012 | 53.19 | 54.09 | 53.13 | 53.33 | 4,314,600 | +0.20(+0.38%) |
Jun 06, 2012 | 52.13 | 53.13 | 51.89 | 53.13 | 3,278,900 | +1.31(+2.53%) |
Jun 05, 2012 | 51.44 | 52.03 | 51.00 | 51.82 | 4,309,000 | +0.15(+0.29%) |
Jun 04, 2012 | 51.47 | 51.83 | 50.93 | 51.67 | 4,486,000 | +0.19(+0.37%) |