Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 58.02 | 58.24 | 57.45 | 57.85 | 451,285 | +0.16(+0.28%) |
Aug 30, 2012 | 57.31 | 57.97 | 57.31 | 57.69 | 328,728 | -0.20(-0.35%) |
Aug 29, 2012 | 58.31 | 58.67 | 57.74 | 57.89 | 399,328 | -0.61(-1.04%) |
Aug 27, 2012 | 59.01 | 59.33 | 58.35 | 58.50 | 200,940 | -0.40(-0.68%) |
Aug 24, 2012 | 58.96 | 59.31 | 58.50 | 58.90 | 158,368 | -0.32(-0.54%) |
Aug 23, 2012 | 59.60 | 59.84 | 58.95 | 59.22 | 291,843 | -0.31(-0.52%) |
Aug 22, 2012 | 59.04 | 59.54 | 58.62 | 59.53 | 326,758 | +0.13(+0.22%) |
Aug 21, 2012 | 59.58 | 59.99 | 59.22 | 59.40 | 378,064 | -0.03(-0.05%) |
Aug 20, 2012 | 59.75 | 59.93 | 58.82 | 59.43 | 329,757 | -0.12(-0.20%) |
Aug 17, 2012 | 59.53 | 59.97 | 59.15 | 59.55 | 319,630 | +0.01(+0.02%) |
Aug 16, 2012 | 59.24 | 59.76 | 58.70 | 59.54 | 292,469 | +0.63(+1.07%) |
Aug 15, 2012 | 58.98 | 58.98 | 58.10 | 58.91 | 403,365 | +0.10(+0.17%) |
Aug 14, 2012 | 59.42 | 59.53 | 58.60 | 58.81 | 299,837 | -0.26(-0.44%) |
Aug 13, 2012 | 58.71 | 59.58 | 58.54 | 59.07 | 444,019 | -0.38(-0.64%) |
Aug 10, 2012 | 58.14 | 59.62 | 58.11 | 59.45 | 476,764 | +0.73(+1.24%) |
Aug 09, 2012 | 57.52 | 59.00 | 57.02 | 58.72 | 669,511 | +0.94(+1.63%) |
Aug 08, 2012 | 58.95 | 58.95 | 57.39 | 57.78 | 585,839 | -1.45(-2.45%) |
Aug 07, 2012 | 58.82 | 59.43 | 58.42 | 59.23 | 309,147 | +0.79(+1.35%) |
Aug 06, 2012 | 58.67 | 59.45 | 58.15 | 58.44 | 346,025 | -0.64(-1.08%) |
Aug 03, 2012 | 59.50 | 59.88 | 58.51 | 59.08 | 660,616 | +0.65(+1.11%) |
Aug 02, 2012 | 57.30 | 58.62 | 56.82 | 58.43 | 1,037,239 | +0.82(+1.42%) |
Aug 01, 2012 | 57.61 | 58.00 | 56.93 | 57.61 | 416,499 | +0.38(+0.66%) |
Jul 31, 2012 | 58.50 | 58.58 | 57.06 | 57.23 | 492,662 | -0.65(-1.12%) |
Jul 30, 2012 | 57.24 | 57.95 | 57.00 | 57.88 | 476,663 | +0.36(+0.63%) |
Jul 27, 2012 | 55.44 | 57.58 | 55.24 | 57.52 | 805,860 | +2.37(+4.30%) |
Jul 26, 2012 | 54.75 | 55.32 | 54.69 | 55.15 | 616,753 | +1.19(+2.21%) |
Jul 25, 2012 | 55.00 | 55.40 | 53.89 | 53.96 | 758,532 | -1.49(-2.69%) |
Jul 24, 2012 | 55.40 | 55.86 | 54.61 | 55.45 | 632,826 | +0.27(+0.49%) |
Jul 23, 2012 | 54.29 | 55.35 | 54.12 | 55.18 | 741,696 | +0.10(+0.18%) |
Jul 20, 2012 | 55.99 | 56.53 | 54.79 | 55.08 | 349,553 | -0.76(-1.36%) |
Jul 19, 2012 | 56.18 | 57.00 | 55.78 | 55.84 | 655,606 | -0.35(-0.62%) |
Jul 18, 2012 | 55.86 | 56.36 | 55.68 | 56.19 | 607,337 | +0.24(+0.43%) |
Jul 17, 2012 | 56.13 | 56.58 | 55.44 | 55.95 | 379,933 | +0.16(+0.29%) |
Jul 16, 2012 | 55.80 | 56.13 | 55.52 | 55.79 | 442,222 | -0.12(-0.21%) |
Jul 13, 2012 | 55.48 | 55.98 | 55.23 | 55.91 | 596,779 | +0.65(+1.18%) |
Jul 12, 2012 | 54.99 | 55.54 | 54.99 | 55.26 | 556,587 | -0.51(-0.91%) |
Jul 11, 2012 | 55.67 | 55.94 | 55.39 | 55.77 | 475,533 | +0.38(+0.69%) |
Jul 10, 2012 | 56.45 | 56.60 | 55.10 | 55.39 | 453,679 | -0.51(-0.91%) |
Jul 09, 2012 | 55.27 | 56.00 | 55.08 | 55.90 | 574,267 | +0.16(+0.29%) |
Jul 06, 2012 | 56.13 | 56.13 | 55.46 | 55.74 | 423,963 | -0.89(-1.57%) |
Jul 05, 2012 | 56.64 | 56.99 | 56.18 | 56.63 | 791,012 | -0.05(-0.09%) |
Jul 03, 2012 | 55.52 | 56.69 | 54.98 | 56.68 | 782,978 | +1.76(+3.20%) |
Jul 02, 2012 | 56.67 | 56.67 | 54.20 | 54.92 | 897,156 | -0.87(-1.56%) |
Jun 29, 2012 | 55.43 | 56.51 | 55.43 | 55.79 | 842,954 | +1.53(+2.82%) |
Jun 28, 2012 | 54.96 | 55.73 | 53.32 | 54.26 | 645,316 | -1.08(-1.95%) |
Jun 27, 2012 | 54.51 | 55.80 | 54.00 | 55.34 | 657,960 | +1.21(+2.24%) |
Jun 26, 2012 | 53.78 | 54.61 | 52.59 | 54.13 | 1,257,337 | +0.30(+0.56%) |
Jun 25, 2012 | 55.32 | 55.72 | 53.48 | 53.83 | 1,371,460 | -2.41(-4.29%) |
Jun 22, 2012 | 57.88 | 58.01 | 55.88 | 56.24 | 1,768,558 | -2.29(-3.91%) |
Jun 21, 2012 | 61.49 | 61.49 | 58.52 | 58.53 | 900,640 | -2.73(-4.46%) |
Jun 20, 2012 | 61.28 | 61.79 | 60.63 | 61.26 | 514,225 | +0.07(+0.11%) |
Jun 19, 2012 | 60.20 | 61.19 | 60.09 | 61.19 | 570,442 | +1.35(+2.26%) |
Jun 18, 2012 | 60.52 | 60.52 | 58.80 | 59.84 | 440,738 | +0.49(+0.83%) |
Jun 15, 2012 | 57.91 | 59.50 | 57.91 | 59.35 | 914,462 | +1.29(+2.22%) |
Jun 14, 2012 | 57.78 | 58.17 | 57.23 | 58.06 | 443,951 | +0.68(+1.19%) |
Jun 13, 2012 | 57.83 | 58.03 | 57.12 | 57.38 | 433,497 | -0.49(-0.85%) |
Jun 12, 2012 | 58.00 | 58.58 | 57.62 | 57.87 | 402,181 | +0.04(+0.07%) |
Jun 11, 2012 | 59.78 | 59.78 | 57.48 | 57.83 | 419,268 | -0.94(-1.60%) |
Jun 08, 2012 | 59.28 | 59.53 | 58.63 | 58.77 | 383,131 | -0.67(-1.13%) |
Jun 07, 2012 | 60.15 | 60.79 | 59.29 | 59.44 | 565,544 | +0.20(+0.34%) |
Jun 06, 2012 | 59.00 | 59.69 | 58.78 | 59.24 | 745,569 | +0.40(+0.68%) |
Jun 05, 2012 | 58.63 | 59.06 | 58.27 | 58.84 | 444,677 | +0.02(+0.03%) |
Jun 04, 2012 | 58.04 | 58.93 | 57.75 | 58.82 | 860,630 | +0.76(+1.31%) |