Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 59.27 | 59.93 | 59.23 | 59.93 | 207,000 | +0.47(+0.79%) |
Aug 30, 2012 | 59.61 | 59.61 | 59.42 | 59.46 | 139,400 | +0.06(+0.11%) |
Aug 29, 2012 | 59.38 | 59.39 | 59.20 | 59.39 | 120,410 | +0.03(+0.05%) |
Aug 27, 2012 | 59.45 | 59.45 | 59.23 | 59.36 | 160,160 | +0.25(+0.42%) |
Aug 24, 2012 | 59.41 | 59.41 | 59.07 | 59.11 | 104,172 | +0.02(+0.03%) |
Aug 23, 2012 | 59.04 | 59.19 | 59.02 | 59.09 | 231,840 | +0.11(+0.19%) |
Aug 22, 2012 | 58.73 | 58.98 | 58.52 | 58.98 | 181,869 | +0.72(+1.23%) |
Aug 21, 2012 | 57.92 | 58.28 | 57.77 | 58.26 | 525,469 | +0.15(+0.25%) |
Aug 20, 2012 | 58.01 | 58.20 | 57.87 | 58.12 | 327,272 | +0.06(+0.11%) |
Aug 17, 2012 | 57.92 | 58.15 | 57.80 | 58.05 | 253,475 | +0.41(+0.71%) |
Aug 16, 2012 | 57.98 | 58.12 | 57.53 | 57.64 | 350,630 | -0.29(-0.50%) |
Aug 15, 2012 | 58.32 | 58.32 | 57.90 | 57.93 | 321,713 | -0.75(-1.27%) |
Aug 14, 2012 | 58.73 | 58.79 | 58.54 | 58.68 | 363,187 | -0.31(-0.53%) |
Aug 13, 2012 | 59.35 | 59.38 | 58.99 | 58.99 | 170,154 | -0.26(-0.44%) |
Aug 10, 2012 | 59.42 | 59.42 | 59.10 | 59.25 | 85,707 | +0.24(+0.41%) |
Aug 09, 2012 | 58.95 | 59.09 | 58.66 | 59.01 | 242,969 | -0.01(-0.01%) |
Aug 08, 2012 | 59.32 | 59.32 | 58.97 | 59.02 | 88,577 | -0.11(-0.18%) |
Aug 07, 2012 | 59.16 | 59.20 | 58.93 | 59.13 | 166,804 | -0.61(-1.02%) |
Aug 06, 2012 | 59.80 | 59.90 | 59.60 | 59.74 | 130,750 | +0.30(+0.50%) |
Aug 03, 2012 | 59.74 | 59.74 | 59.22 | 59.44 | 139,237 | -0.36(-0.60%) |
Aug 02, 2012 | 60.45 | 60.56 | 59.80 | 59.80 | 207,288 | -0.08(-0.13%) |
Aug 01, 2012 | 60.24 | 60.24 | 59.74 | 59.88 | 141,183 | -0.37(-0.61%) |
Jul 31, 2012 | 60.41 | 60.47 | 59.83 | 60.24 | 91,245 | -0.11(-0.18%) |
Jul 30, 2012 | 59.93 | 60.38 | 59.90 | 60.35 | 125,487 | +0.53(+0.88%) |
Jul 27, 2012 | 60.36 | 60.36 | 59.37 | 59.83 | 204,972 | -0.82(-1.35%) |
Jul 26, 2012 | 60.69 | 60.87 | 60.51 | 60.64 | 183,254 | -0.11(-0.18%) |
Jul 25, 2012 | 60.47 | 60.75 | 60.38 | 60.75 | 238,462 | +0.30(+0.50%) |
Jul 24, 2012 | 59.93 | 60.49 | 59.74 | 60.45 | 153,920 | +0.34(+0.57%) |
Jul 23, 2012 | 60.24 | 60.40 | 59.96 | 60.11 | 142,528 | -0.11(-0.18%) |
Jul 20, 2012 | 60.02 | 60.27 | 59.97 | 60.22 | 179,101 | +0.46(+0.76%) |
Jul 19, 2012 | 75.58 | 63.59 | 59.74 | 59.76 | 166,336 | +0.00(+0.01%) |
Jul 18, 2012 | 59.60 | 59.81 | 59.60 | 59.76 | 133,832 | +0.47(+0.79%) |
Jul 17, 2012 | 59.40 | 59.49 | 59.24 | 59.29 | 210,840 | +0.04(+0.07%) |
Jul 16, 2012 | 59.43 | 59.47 | 59.25 | 59.25 | 179,969 | +0.11(+0.18%) |
Jul 13, 2012 | 58.97 | 59.15 | 58.81 | 59.14 | 190,393 | +0.07(+0.12%) |
Jul 12, 2012 | 58.82 | 59.09 | 58.67 | 59.07 | 195,284 | +0.46(+0.78%) |
Jul 11, 2012 | 58.71 | 58.78 | 58.49 | 58.62 | 324,342 | +0.02(+0.03%) |
Jul 10, 2012 | 58.46 | 58.65 | 58.41 | 58.60 | 156,759 | +0.11(+0.19%) |
Jul 09, 2012 | 58.27 | 58.52 | 58.14 | 58.49 | 133,142 | +0.35(+0.60%) |
Jul 06, 2012 | 58.26 | 58.28 | 57.98 | 58.14 | 189,240 | +0.17(+0.29%) |
Jul 05, 2012 | 57.75 | 57.99 | 57.55 | 57.98 | 419,209 | +0.28(+0.49%) |
Jul 03, 2012 | 57.79 | 57.94 | 57.62 | 57.69 | 126,721 | -0.10(-0.17%) |
Jul 02, 2012 | 57.56 | 58.11 | 57.38 | 57.79 | 201,000 | +0.45(+0.78%) |
Jun 29, 2012 | 57.13 | 57.46 | 57.07 | 57.34 | 107,268 | -0.38(-0.65%) |
Jun 28, 2012 | 57.79 | 57.85 | 57.69 | 57.72 | 200,898 | +0.09(+0.16%) |
Jun 27, 2012 | 57.54 | 57.69 | 57.35 | 57.63 | 120,535 | +0.12(+0.21%) |
Jun 26, 2012 | 57.40 | 57.62 | 57.34 | 57.51 | 92,623 | -0.22(-0.38%) |
Jun 25, 2012 | 57.49 | 57.72 | 57.37 | 57.72 | 136,390 | +0.54(+0.95%) |
Jun 22, 2012 | 57.38 | 57.40 | 57.11 | 57.18 | 106,205 | -0.05(-0.09%) |
Jun 21, 2012 | 57.41 | 57.63 | 57.24 | 57.24 | 139,240 | +0.03(+0.05%) |
Jun 20, 2012 | 56.95 | 57.21 | 56.72 | 57.21 | 205,317 | +0.11(+0.20%) |
Jun 19, 2012 | 57.22 | 57.30 | 56.99 | 57.09 | 121,744 | -0.23(-0.40%) |
Jun 18, 2012 | 57.33 | 57.35 | 56.92 | 57.32 | 278,196 | +0.21(+0.37%) |
Jun 15, 2012 | 57.08 | 57.22 | 56.90 | 57.11 | 311,143 | +0.37(+0.66%) |
Jun 14, 2012 | 56.75 | 56.85 | 56.56 | 56.74 | 109,227 | -0.06(-0.11%) |
Jun 13, 2012 | 56.46 | 56.85 | 56.34 | 56.80 | 96,650 | +0.40(+0.72%) |
Jun 12, 2012 | 56.40 | 56.63 | 56.24 | 56.40 | 144,333 | -0.29(-0.51%) |
Jun 11, 2012 | 56.21 | 56.86 | 56.21 | 56.68 | 47,564 | +0.21(+0.36%) |
Jun 08, 2012 | 57.01 | 57.10 | 56.41 | 56.48 | 131,196 | -0.22(-0.40%) |
Jun 07, 2012 | 56.42 | 56.71 | 56.30 | 56.70 | 165,589 | +0.28(+0.50%) |
Jun 06, 2012 | 57.08 | 57.08 | 56.42 | 56.42 | 71,936 | -0.48(-0.84%) |
Jun 05, 2012 | 57.10 | 57.10 | 56.85 | 56.90 | 121,500 | -0.40(-0.70%) |
Jun 04, 2012 | 57.35 | 57.46 | 57.18 | 57.29 | 140,874 | -0.31(-0.53%) |