Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.16 | 55.16 | 53.81 | 54.39 | 379,599 | -0.25(-0.46%) |
Aug 30, 2012 | 54.67 | 54.99 | 54.35 | 54.64 | 288,813 | -0.47(-0.85%) |
Aug 29, 2012 | 54.99 | 55.43 | 54.82 | 55.11 | 350,311 | +0.11(+0.20%) |
Aug 27, 2012 | 55.03 | 55.40 | 54.79 | 55.00 | 419,734 | +0.17(+0.31%) |
Aug 24, 2012 | 55.11 | 55.47 | 54.70 | 54.83 | 348,382 | -0.48(-0.87%) |
Aug 23, 2012 | 55.80 | 55.85 | 55.22 | 55.31 | 234,795 | -0.60(-1.07%) |
Aug 22, 2012 | 56.06 | 56.31 | 55.70 | 55.91 | 255,707 | -0.33(-0.59%) |
Aug 21, 2012 | 57.28 | 57.38 | 56.12 | 56.24 | 353,955 | -0.76(-1.33%) |
Aug 20, 2012 | 57.00 | 57.08 | 56.36 | 57.00 | 337,875 | -0.30(-0.52%) |
Aug 17, 2012 | 56.60 | 57.38 | 56.29 | 57.30 | 572,337 | +0.67(+1.18%) |
Aug 16, 2012 | 55.56 | 56.72 | 55.56 | 56.63 | 416,368 | +0.90(+1.61%) |
Aug 15, 2012 | 55.16 | 55.94 | 54.92 | 55.73 | 470,762 | +0.43(+0.78%) |
Aug 14, 2012 | 54.82 | 55.54 | 54.70 | 55.30 | 512,070 | +0.50(+0.91%) |
Aug 13, 2012 | 55.31 | 55.36 | 54.25 | 54.80 | 522,654 | -0.55(-0.99%) |
Aug 10, 2012 | 55.08 | 55.40 | 54.77 | 55.35 | 579,393 | -0.05(-0.09%) |
Aug 09, 2012 | 55.25 | 55.60 | 54.94 | 55.40 | 1,015,293 | +0.01(+0.02%) |
Aug 08, 2012 | 55.50 | 58.22 | 54.54 | 55.39 | 2,008,768 | -3.95(-6.66%) |
Aug 07, 2012 | 60.28 | 60.95 | 58.87 | 59.34 | 636,903 | -0.55(-0.92%) |
Aug 06, 2012 | 60.65 | 61.13 | 59.77 | 59.89 | 445,737 | -0.84(-1.38%) |
Aug 03, 2012 | 60.36 | 61.04 | 60.01 | 60.73 | 225,087 | +1.51(+2.55%) |
Aug 02, 2012 | 58.58 | 59.79 | 58.58 | 59.22 | 246,852 | -0.10(-0.17%) |
Aug 01, 2012 | 60.79 | 60.93 | 59.32 | 59.32 | 251,570 | -1.22(-2.02%) |
Jul 31, 2012 | 61.08 | 61.30 | 60.41 | 60.54 | 212,396 | -0.82(-1.34%) |
Jul 30, 2012 | 61.48 | 61.87 | 60.57 | 61.36 | 286,706 | +0.05(+0.08%) |
Jul 27, 2012 | 59.89 | 61.99 | 59.81 | 61.31 | 510,005 | +1.61(+2.70%) |
Jul 26, 2012 | 59.99 | 59.99 | 58.95 | 59.70 | 481,259 | +0.48(+0.81%) |
Jul 25, 2012 | 58.57 | 59.68 | 58.02 | 59.22 | 398,422 | +1.08(+1.86%) |
Jul 24, 2012 | 58.35 | 58.59 | 57.71 | 58.14 | 403,308 | -0.31(-0.53%) |
Jul 23, 2012 | 57.28 | 58.67 | 56.84 | 58.45 | 356,238 | -0.02(-0.03%) |
Jul 20, 2012 | 59.36 | 59.43 | 58.43 | 58.47 | 269,812 | -1.06(-1.78%) |
Jul 19, 2012 | 58.84 | 61.04 | 58.61 | 59.53 | 553,482 | +0.84(+1.43%) |
Jul 18, 2012 | 57.64 | 59.35 | 57.64 | 58.69 | 416,380 | +0.74(+1.28%) |
Jul 17, 2012 | 57.07 | 58.13 | 56.74 | 57.95 | 358,016 | +1.17(+2.06%) |
Jul 16, 2012 | 56.50 | 57.04 | 56.01 | 56.78 | 291,454 | +0.05(+0.09%) |
Jul 13, 2012 | 56.10 | 56.95 | 56.10 | 56.73 | 259,646 | +0.74(+1.32%) |
Jul 12, 2012 | 55.35 | 56.13 | 55.01 | 55.99 | 336,051 | +0.26(+0.47%) |
Jul 11, 2012 | 56.51 | 56.63 | 55.11 | 55.73 | 503,432 | -0.88(-1.55%) |
Jul 10, 2012 | 55.25 | 57.66 | 55.25 | 56.61 | 386,732 | -0.28(-0.49%) |
Jul 09, 2012 | 56.85 | 57.12 | 56.53 | 56.89 | 307,597 | -0.20(-0.35%) |
Jul 06, 2012 | 57.52 | 57.69 | 56.90 | 57.09 | 540,185 | -0.99(-1.70%) |
Jul 05, 2012 | 58.32 | 58.55 | 57.85 | 58.08 | 374,108 | -0.47(-0.80%) |
Jul 03, 2012 | 57.36 | 58.61 | 57.22 | 58.55 | 276,582 | +1.22(+2.13%) |
Jul 02, 2012 | 56.50 | 57.36 | 56.04 | 57.33 | 540,891 | +0.91(+1.61%) |
Jun 29, 2012 | 56.20 | 56.45 | 55.43 | 56.42 | 519,042 | +1.58(+2.88%) |
Jun 28, 2012 | 54.49 | 55.16 | 54.31 | 54.84 | 415,681 | -0.01(-0.02%) |
Jun 27, 2012 | 55.01 | 55.51 | 54.73 | 54.85 | 549,946 | -0.01(-0.02%) |
Jun 26, 2012 | 54.91 | 55.34 | 54.58 | 54.86 | 551,811 | +0.02(+0.04%) |
Jun 25, 2012 | 54.86 | 55.48 | 54.03 | 54.84 | 877,527 | -1.25(-2.23%) |
Jun 22, 2012 | 57.20 | 57.50 | 55.42 | 56.09 | 4,766,365 | -0.88(-1.54%) |
Jun 21, 2012 | 59.68 | 59.96 | 56.91 | 56.97 | 584,274 | -2.88(-4.81%) |
Jun 20, 2012 | 59.75 | 60.17 | 59.47 | 59.85 | 359,000 | -0.06(-0.10%) |
Jun 19, 2012 | 58.35 | 60.83 | 58.23 | 59.91 | 622,892 | +2.01(+3.47%) |
Jun 18, 2012 | 57.02 | 58.22 | 56.52 | 57.90 | 759,114 | +0.64(+1.12%) |
Jun 15, 2012 | 58.65 | 58.72 | 57.18 | 57.26 | 757,629 | -1.38(-2.35%) |
Jun 14, 2012 | 59.22 | 59.42 | 58.12 | 58.64 | 369,326 | -0.31(-0.53%) |
Jun 13, 2012 | 58.93 | 60.15 | 58.72 | 58.95 | 484,411 | +0.05(+0.08%) |
Jun 12, 2012 | 58.20 | 58.96 | 57.19 | 58.90 | 339,759 | +1.04(+1.80%) |
Jun 11, 2012 | 60.26 | 60.41 | 57.82 | 57.86 | 435,936 | -1.78(-2.98%) |
Jun 08, 2012 | 58.55 | 59.78 | 58.26 | 59.64 | 247,976 | +1.02(+1.74%) |
Jun 07, 2012 | 60.37 | 60.43 | 58.59 | 58.62 | 278,363 | -0.96(-1.61%) |
Jun 06, 2012 | 58.29 | 59.60 | 58.06 | 59.58 | 319,443 | +1.74(+3.01%) |
Jun 05, 2012 | 58.09 | 58.37 | 57.16 | 57.84 | 605,507 | -0.63(-1.08%) |
Jun 04, 2012 | 59.14 | 59.59 | 58.08 | 58.47 | 461,600 | -0.60(-1.02%) |