Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.58 | 57.78 | 57.11 | 57.78 | 5,902,196 | +0.53(+0.93%) |
Aug 30, 2012 | 57.47 | 57.51 | 57.16 | 57.24 | 1,274,165 | -0.46(-0.79%) |
Aug 29, 2012 | 57.75 | 57.85 | 57.54 | 57.70 | 1,890,302 | +0.04(+0.06%) |
Aug 27, 2012 | 57.82 | 57.89 | 57.59 | 57.66 | 1,197,966 | +0.01(+0.02%) |
Aug 24, 2012 | 57.15 | 57.73 | 57.11 | 57.66 | 2,198,198 | +0.39(+0.69%) |
Aug 23, 2012 | 57.57 | 57.59 | 57.16 | 57.26 | 2,348,410 | -0.45(-0.77%) |
Aug 22, 2012 | 57.51 | 57.81 | 57.39 | 57.71 | 2,166,718 | +0.07(+0.12%) |
Aug 21, 2012 | 57.98 | 58.17 | 57.47 | 57.64 | 2,562,329 | -0.22(-0.38%) |
Aug 20, 2012 | 57.84 | 57.87 | 57.60 | 57.86 | 1,608,597 | +0.00(+0.00%) |
Aug 17, 2012 | 57.77 | 57.93 | 57.71 | 57.86 | 2,685,402 | +0.18(+0.30%) |
Aug 16, 2012 | 57.30 | 57.77 | 57.19 | 57.68 | 1,597,441 | +0.43(+0.75%) |
Aug 15, 2012 | 57.06 | 57.30 | 57.05 | 57.25 | 1,095,754 | +0.10(+0.17%) |
Aug 14, 2012 | 57.32 | 57.34 | 56.99 | 57.16 | 1,628,164 | +0.08(+0.14%) |
Aug 13, 2012 | 56.94 | 57.08 | 56.72 | 57.08 | 1,537,920 | +0.04(+0.06%) |
Aug 10, 2012 | 56.79 | 57.05 | 56.69 | 57.04 | 1,135,617 | +0.09(+0.15%) |
Aug 09, 2012 | 56.88 | 57.06 | 56.76 | 56.95 | 1,219,838 | +0.01(+0.02%) |
Aug 08, 2012 | 56.72 | 57.04 | 56.66 | 56.95 | 1,546,301 | +0.03(+0.06%) |
Aug 07, 2012 | 56.84 | 57.17 | 56.84 | 56.91 | 2,207,669 | +0.25(+0.45%) |
Aug 06, 2012 | 56.65 | 56.89 | 56.60 | 56.66 | 3,714,545 | +0.13(+0.23%) |
Aug 03, 2012 | 56.26 | 56.64 | 56.25 | 56.53 | 1,806,602 | +1.02(+1.83%) |
Aug 02, 2012 | 55.38 | 55.88 | 55.10 | 55.51 | 3,222,212 | -0.30(-0.53%) |
Aug 01, 2012 | 56.31 | 56.32 | 55.67 | 55.81 | 3,386,111 | -0.15(-0.27%) |
Jul 31, 2012 | 56.22 | 56.39 | 55.96 | 55.96 | 2,332,409 | -0.34(-0.61%) |
Jul 30, 2012 | 56.32 | 56.62 | 56.16 | 56.30 | 1,172,618 | -0.04(-0.06%) |
Jul 27, 2012 | 55.57 | 56.47 | 55.49 | 56.33 | 3,412,606 | +1.09(+1.96%) |
Jul 26, 2012 | 55.20 | 55.39 | 54.89 | 55.25 | 6,646,554 | +0.86(+1.58%) |
Jul 25, 2012 | 54.52 | 54.68 | 54.12 | 54.39 | 2,479,905 | -0.13(-0.24%) |
Jul 24, 2012 | 55.03 | 55.05 | 54.15 | 54.52 | 2,278,555 | -0.43(-0.78%) |
Jul 23, 2012 | 54.71 | 55.12 | 54.37 | 54.95 | 1,336,832 | -0.62(-1.12%) |
Jul 20, 2012 | 55.87 | 55.93 | 55.53 | 55.57 | 2,488,962 | -0.57(-1.01%) |
Jul 19, 2012 | 56.06 | 56.37 | 55.88 | 56.14 | 2,506,645 | +0.34(+0.61%) |
Jul 18, 2012 | 55.20 | 55.93 | 55.19 | 55.80 | 2,612,732 | +0.52(+0.93%) |
Jul 17, 2012 | 55.24 | 55.41 | 54.62 | 55.28 | 2,062,795 | +0.32(+0.59%) |
Jul 16, 2012 | 55.04 | 55.21 | 54.82 | 54.96 | 1,310,881 | -0.18(-0.33%) |
Jul 13, 2012 | 54.46 | 55.20 | 54.46 | 55.14 | 1,600,927 | +0.82(+1.51%) |
Jul 12, 2012 | 54.22 | 54.54 | 53.85 | 54.32 | 1,972,761 | -0.25(-0.47%) |
Jul 11, 2012 | 54.83 | 54.86 | 54.22 | 54.57 | 1,707,513 | -0.25(-0.46%) |
Jul 10, 2012 | 55.61 | 55.69 | 54.62 | 54.83 | 1,828,812 | -0.48(-0.87%) |
Jul 09, 2012 | 55.30 | 55.39 | 55.06 | 55.31 | 4,432,725 | -0.03(-0.05%) |
Jul 06, 2012 | 55.46 | 55.56 | 55.06 | 55.34 | 2,476,722 | -0.60(-1.08%) |
Jul 05, 2012 | 55.79 | 56.16 | 55.65 | 55.94 | 2,017,355 | -0.03(-0.05%) |
Jul 03, 2012 | 55.46 | 55.97 | 55.46 | 55.97 | 1,588,552 | +0.46(+0.84%) |
Jul 02, 2012 | 55.41 | 55.55 | 55.13 | 55.50 | 2,750,961 | +0.16(+0.28%) |
Jun 29, 2012 | 54.83 | 55.34 | 54.68 | 55.34 | 2,441,896 | +1.46(+2.71%) |
Jun 28, 2012 | 53.81 | 53.93 | 53.31 | 53.88 | 2,051,628 | -0.25(-0.47%) |
Jun 27, 2012 | 53.99 | 54.30 | 53.94 | 54.14 | 2,250,381 | +0.32(+0.59%) |
Jun 26, 2012 | 53.72 | 53.98 | 53.43 | 53.82 | 2,299,097 | +0.22(+0.41%) |
Jun 25, 2012 | 53.88 | 53.96 | 53.41 | 53.60 | 2,573,865 | -0.89(-1.63%) |
Jun 22, 2012 | 54.30 | 54.58 | 54.13 | 54.49 | 1,998,611 | +0.40(+0.74%) |
Jun 21, 2012 | 55.46 | 55.53 | 54.04 | 54.09 | 3,477,009 | -1.35(-2.44%) |
Jun 20, 2012 | 55.57 | 55.70 | 55.05 | 55.44 | 3,204,151 | -0.13(-0.24%) |
Jun 19, 2012 | 55.27 | 55.77 | 55.24 | 55.57 | 3,035,500 | +0.61(+1.11%) |
Jun 18, 2012 | 54.51 | 55.12 | 54.34 | 54.96 | 2,212,792 | +0.29(+0.53%) |
Jun 15, 2012 | 54.25 | 54.74 | 54.21 | 54.67 | 2,018,708 | +0.58(+1.08%) |
Jun 14, 2012 | 53.74 | 54.27 | 53.57 | 54.09 | 2,886,940 | +0.40(+0.75%) |
Jun 13, 2012 | 53.97 | 54.28 | 53.49 | 53.69 | 2,551,520 | -0.49(-0.90%) |
Jun 12, 2012 | 53.78 | 54.18 | 53.44 | 54.18 | 2,978,912 | +0.56(+1.04%) |
Jun 11, 2012 | 54.81 | 54.87 | 53.54 | 53.62 | 2,728,121 | -0.72(-1.33%) |
Jun 08, 2012 | 53.80 | 54.35 | 53.56 | 54.34 | 1,356,454 | +0.43(+0.79%) |
Jun 07, 2012 | 54.58 | 54.60 | 53.85 | 53.92 | 2,284,043 | -0.07(-0.13%) |
Jun 06, 2012 | 53.19 | 53.99 | 53.18 | 53.99 | 2,504,677 | +1.20(+2.28%) |
Jun 05, 2012 | 52.34 | 52.89 | 52.29 | 52.78 | 2,475,991 | +0.27(+0.51%) |
Jun 04, 2012 | 52.46 | 52.72 | 51.94 | 52.51 | 3,514,101 | +0.07(+0.13%) |