Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.80 | 54.90 | 53.50 | 54.30 | 14,898 | -0.20(-0.37%) |
Aug 30, 2012 | 58.00 | 58.00 | 52.90 | 54.50 | 12,994 | +1.00(+1.87%) |
Aug 29, 2012 | 52.10 | 53.60 | 51.50 | 53.50 | 15,718 | +1.00(+1.90%) |
Aug 27, 2012 | 52.90 | 53.20 | 52.30 | 52.50 | 16,379 | -0.70(-1.32%) |
Aug 24, 2012 | 53.50 | 53.50 | 53.00 | 53.20 | 9,025 | -0.30(-0.56%) |
Aug 23, 2012 | 52.40 | 54.00 | 51.80 | 53.50 | 17,478 | +0.60(+1.13%) |
Aug 22, 2012 | 52.40 | 53.30 | 52.10 | 52.90 | 21,555 | +0.20(+0.38%) |
Aug 21, 2012 | 52.10 | 53.00 | 51.90 | 52.70 | 14,561 | +0.50(+0.96%) |
Aug 20, 2012 | 53.80 | 54.40 | 52.00 | 52.20 | 28,171 | -2.40(-4.40%) |
Aug 17, 2012 | 55.10 | 55.40 | 54.00 | 54.60 | 11,230 | -0.80(-1.44%) |
Aug 16, 2012 | 56.10 | 56.50 | 55.20 | 55.40 | 12,088 | -1.10(-1.95%) |
Aug 15, 2012 | 55.70 | 57.00 | 55.40 | 56.50 | 18,556 | +0.40(+0.71%) |
Aug 14, 2012 | 55.80 | 57.00 | 55.60 | 56.10 | 17,180 | +0.10(+0.18%) |
Aug 13, 2012 | 56.00 | 56.70 | 55.90 | 56.00 | 14,117 | -1.30(-2.27%) |
Aug 10, 2012 | 58.00 | 58.10 | 56.00 | 57.30 | 22,773 | -1.20(-2.05%) |
Aug 09, 2012 | 57.40 | 58.90 | 57.30 | 58.50 | 9,582 | +0.40(+0.69%) |
Aug 08, 2012 | 58.90 | 58.90 | 57.70 | 58.10 | 8,556 | -1.20(-2.02%) |
Aug 07, 2012 | 58.60 | 59.80 | 58.30 | 59.30 | 13,716 | +1.00(+1.72%) |
Aug 06, 2012 | 57.30 | 59.00 | 57.30 | 58.30 | 15,900 | +1.00(+1.75%) |
Aug 03, 2012 | 57.70 | 58.70 | 56.90 | 57.30 | 8,279 | +0.30(+0.53%) |
Aug 02, 2012 | 58.00 | 58.90 | 56.70 | 57.00 | 9,825 | -1.50(-2.56%) |
Aug 01, 2012 | 58.10 | 59.90 | 57.50 | 58.50 | 12,068 | +0.30(+0.52%) |
Jul 31, 2012 | 58.60 | 59.00 | 57.60 | 58.20 | 19,537 | -0.80(-1.36%) |
Jul 30, 2012 | 59.60 | 60.01 | 58.60 | 59.00 | 26,803 | -0.80(-1.34%) |
Jul 27, 2012 | 58.40 | 60.70 | 58.30 | 59.80 | 38,239 | +1.70(+2.93%) |
Jul 26, 2012 | 57.90 | 58.90 | 57.00 | 58.10 | 22,800 | +0.90(+1.57%) |
Jul 25, 2012 | 56.50 | 58.00 | 56.30 | 57.20 | 18,470 | +0.70(+1.24%) |
Jul 24, 2012 | 56.10 | 58.20 | 56.00 | 56.50 | 30,586 | +0.10(+0.18%) |
Jul 23, 2012 | 55.50 | 57.40 | 55.20 | 56.40 | 21,495 | -0.80(-1.40%) |
Jul 20, 2012 | 56.40 | 57.80 | 56.30 | 57.20 | 38,528 | +0.20(+0.35%) |
Jul 19, 2012 | 55.00 | 57.00 | 54.00 | 57.00 | 28,490 | +1.40(+2.52%) |
Jul 18, 2012 | 55.40 | 56.50 | 55.10 | 55.60 | 19,743 | -1.10(-1.94%) |
Jul 17, 2012 | 56.50 | 57.40 | 56.10 | 56.70 | 12,616 | -0.50(-0.87%) |
Jul 16, 2012 | 57.00 | 58.00 | 56.00 | 57.20 | 17,708 | -0.80(-1.38%) |
Jul 13, 2012 | 58.30 | 58.70 | 57.45 | 58.00 | 13,183 | -0.10(-0.17%) |
Jul 12, 2012 | 56.10 | 58.70 | 56.10 | 58.10 | 15,349 | +1.30(+2.29%) |
Jul 11, 2012 | 56.10 | 57.60 | 55.60 | 56.80 | 20,185 | -0.30(-0.53%) |
Jul 10, 2012 | 56.70 | 57.30 | 56.60 | 57.10 | 12,904 | +0.70(+1.24%) |
Jul 09, 2012 | 57.90 | 58.80 | 56.00 | 56.40 | 25,335 | -2.50(-4.24%) |
Jul 06, 2012 | 58.80 | 59.60 | 58.10 | 58.90 | 9,177 | -0.20(-0.34%) |
Jul 05, 2012 | 58.40 | 59.30 | 58.40 | 59.10 | 14,287 | +0.10(+0.17%) |
Jul 03, 2012 | 57.50 | 59.40 | 56.70 | 59.00 | 11,109 | +0.90(+1.55%) |
Jul 02, 2012 | 57.50 | 58.30 | 56.50 | 58.10 | 24,561 | +0.80(+1.40%) |
Jun 29, 2012 | 56.70 | 57.70 | 55.50 | 57.30 | 18,223 | +1.00(+1.78%) |
Jun 28, 2012 | 56.40 | 56.80 | 55.40 | 56.30 | 36,504 | -0.10(-0.18%) |
Jun 27, 2012 | 55.60 | 57.20 | 55.50 | 56.40 | 21,441 | +0.60(+1.08%) |
Jun 26, 2012 | 56.60 | 57.10 | 55.10 | 55.80 | 67,598 | -2.50(-4.29%) |
Jun 25, 2012 | 60.40 | 60.40 | 57.20 | 58.30 | 61,570 | -3.60(-5.82%) |
Jun 22, 2012 | 55.70 | 62.70 | 53.10 | 61.90 | 148,346 | -4.10(-6.21%) |
Jun 21, 2012 | 68.00 | 68.00 | 65.40 | 66.00 | 23,155 | -1.80(-2.65%) |
Jun 20, 2012 | 64.80 | 68.00 | 63.70 | 67.80 | 71,615 | +2.80(+4.31%) |
Jun 19, 2012 | 64.00 | 65.00 | 63.90 | 65.00 | 24,363 | +0.90(+1.40%) |
Jun 18, 2012 | 64.60 | 64.60 | 62.50 | 64.10 | 38,088 | -1.60(-2.44%) |
Jun 15, 2012 | 65.40 | 66.00 | 65.40 | 65.70 | 19,961 | +0.20(+0.31%) |
Jun 14, 2012 | 66.40 | 66.60 | 65.10 | 65.50 | 23,190 | +0.30(+0.46%) |
Jun 13, 2012 | 66.00 | 67.30 | 65.10 | 65.20 | 23,844 | -1.70(-2.54%) |
Jun 12, 2012 | 66.60 | 67.40 | 65.20 | 66.90 | 20,217 | +0.40(+0.60%) |
Jun 11, 2012 | 66.70 | 67.75 | 63.50 | 66.50 | 56,149 | -0.40(-0.60%) |
Jun 08, 2012 | 66.50 | 67.30 | 65.60 | 66.90 | 22,826 | +0.50(+0.75%) |
Jun 07, 2012 | 65.50 | 68.00 | 64.90 | 66.40 | 43,400 | +1.10(+1.68%) |
Jun 06, 2012 | 63.90 | 65.50 | 63.60 | 65.30 | 50,019 | +1.60(+2.51%) |
Jun 05, 2012 | 61.00 | 63.85 | 61.00 | 63.70 | 40,873 | +2.20(+3.58%) |
Jun 04, 2012 | 62.30 | 63.50 | 61.30 | 61.50 | 31,429 | -1.30(-2.07%) |