Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.84 | 55.15 | 54.11 | 54.45 | 158,573 | -0.07(-0.14%) |
Aug 30, 2012 | 54.26 | 55.18 | 53.95 | 54.52 | 98,312 | +0.23(+0.42%) |
Aug 29, 2012 | 54.29 | 54.86 | 53.94 | 54.29 | 127,410 | -0.79(-1.43%) |
Aug 27, 2012 | 54.87 | 55.36 | 54.54 | 55.08 | 94,497 | +0.26(+0.48%) |
Aug 24, 2012 | 54.94 | 55.29 | 54.47 | 54.82 | 141,582 | -0.17(-0.31%) |
Aug 23, 2012 | 55.57 | 55.89 | 54.75 | 54.99 | 143,717 | -0.80(-1.43%) |
Aug 22, 2012 | 56.19 | 56.99 | 55.66 | 55.79 | 128,271 | -0.71(-1.25%) |
Aug 21, 2012 | 57.62 | 58.36 | 55.71 | 56.50 | 214,687 | -1.05(-1.83%) |
Aug 20, 2012 | 56.70 | 58.33 | 56.53 | 57.55 | 95,816 | +0.89(+1.57%) |
Aug 17, 2012 | 55.66 | 57.22 | 55.44 | 56.66 | 103,869 | +0.90(+1.62%) |
Aug 16, 2012 | 55.56 | 56.05 | 54.63 | 55.76 | 198,528 | +0.04(+0.07%) |
Aug 15, 2012 | 55.07 | 56.02 | 55.07 | 55.72 | 108,505 | +0.44(+0.80%) |
Aug 14, 2012 | 56.26 | 56.70 | 55.02 | 55.27 | 199,794 | -0.54(-0.97%) |
Aug 13, 2012 | 54.62 | 55.97 | 54.41 | 55.82 | 120,627 | +0.91(+1.66%) |
Aug 10, 2012 | 55.14 | 55.18 | 54.34 | 54.90 | 280,985 | -0.16(-0.28%) |
Aug 09, 2012 | 57.29 | 57.92 | 54.19 | 55.06 | 268,927 | -2.55(-4.42%) |
Aug 08, 2012 | 56.73 | 57.98 | 56.46 | 57.61 | 168,838 | +0.92(+1.62%) |
Aug 07, 2012 | 56.92 | 57.29 | 55.55 | 56.69 | 168,850 | -0.09(-0.16%) |
Aug 06, 2012 | 56.72 | 57.58 | 56.35 | 56.78 | 130,199 | +0.22(+0.39%) |
Aug 03, 2012 | 57.11 | 57.32 | 56.19 | 56.56 | 160,572 | -0.10(-0.17%) |
Aug 02, 2012 | 54.82 | 57.85 | 52.87 | 56.65 | 324,193 | +1.99(+3.64%) |
Aug 01, 2012 | 56.84 | 58.05 | 54.48 | 54.66 | 348,113 | -3.75(-6.42%) |
Jul 31, 2012 | 57.07 | 58.90 | 56.59 | 58.41 | 167,313 | +1.38(+2.42%) |
Jul 30, 2012 | 57.30 | 57.97 | 56.55 | 57.03 | 215,647 | -0.45(-0.79%) |
Jul 27, 2012 | 56.94 | 57.93 | 56.66 | 57.48 | 115,153 | +0.60(+1.05%) |
Jul 26, 2012 | 56.51 | 57.00 | 55.71 | 56.88 | 81,111 | +0.81(+1.44%) |
Jul 25, 2012 | 56.46 | 57.49 | 55.71 | 56.08 | 82,697 | -0.15(-0.26%) |
Jul 24, 2012 | 57.72 | 58.26 | 55.73 | 56.23 | 122,317 | -1.13(-1.96%) |
Jul 23, 2012 | 56.86 | 57.62 | 56.08 | 57.35 | 138,493 | -0.08(-0.14%) |
Jul 20, 2012 | 58.73 | 58.73 | 57.31 | 57.43 | 115,972 | -1.60(-2.72%) |
Jul 19, 2012 | 60.90 | 61.33 | 57.74 | 59.04 | 224,780 | -1.66(-2.74%) |
Jul 18, 2012 | 60.93 | 61.59 | 60.56 | 60.70 | 100,594 | -0.13(-0.22%) |
Jul 17, 2012 | 60.83 | 61.41 | 60.16 | 60.83 | 155,025 | +0.28(+0.46%) |
Jul 16, 2012 | 60.11 | 60.75 | 60.03 | 60.55 | 193,578 | +0.55(+0.92%) |
Jul 13, 2012 | 58.94 | 60.13 | 58.94 | 60.00 | 139,378 | +1.45(+2.47%) |
Jul 12, 2012 | 59.10 | 59.33 | 57.34 | 58.55 | 227,547 | -0.67(-1.12%) |
Jul 11, 2012 | 58.94 | 62.42 | 58.94 | 59.22 | 443,797 | +1.32(+2.27%) |
Jul 10, 2012 | 57.49 | 59.39 | 57.41 | 57.90 | 235,361 | -0.18(-0.31%) |
Jul 09, 2012 | 57.39 | 58.19 | 57.39 | 58.08 | 191,266 | +0.55(+0.96%) |
Jul 06, 2012 | 56.35 | 57.65 | 56.35 | 57.53 | 97,726 | +1.01(+1.79%) |
Jul 05, 2012 | 57.13 | 57.43 | 55.90 | 56.52 | 170,178 | -0.98(-1.70%) |
Jul 03, 2012 | 59.26 | 59.52 | 57.26 | 57.50 | 87,419 | -1.59(-2.69%) |
Jul 02, 2012 | 57.54 | 59.19 | 57.02 | 59.09 | 239,951 | +1.81(+3.16%) |
Jun 29, 2012 | 57.50 | 57.71 | 56.43 | 57.28 | 116,200 | +0.61(+1.07%) |
Jun 28, 2012 | 56.52 | 57.25 | 55.53 | 56.67 | 128,980 | -0.29(-0.51%) |
Jun 27, 2012 | 58.30 | 58.30 | 56.67 | 56.96 | 168,723 | -0.94(-1.62%) |
Jun 26, 2012 | 56.91 | 58.45 | 56.71 | 57.90 | 161,572 | +1.18(+2.07%) |
Jun 25, 2012 | 57.33 | 57.80 | 56.63 | 56.72 | 133,979 | -0.91(-1.58%) |
Jun 22, 2012 | 57.76 | 58.71 | 57.57 | 57.63 | 236,244 | +0.36(+0.63%) |
Jun 21, 2012 | 58.08 | 58.31 | 57.01 | 57.27 | 110,314 | -0.64(-1.11%) |
Jun 20, 2012 | 56.96 | 58.36 | 56.72 | 57.91 | 302,977 | +1.44(+2.55%) |
Jun 19, 2012 | 55.08 | 56.58 | 55.08 | 56.47 | 157,649 | +1.40(+2.54%) |
Jun 18, 2012 | 53.53 | 55.22 | 52.94 | 55.08 | 133,879 | +1.40(+2.60%) |
Jun 15, 2012 | 54.66 | 55.36 | 53.64 | 53.68 | 184,446 | -0.99(-1.80%) |
Jun 14, 2012 | 55.42 | 56.14 | 54.38 | 54.66 | 217,467 | -0.54(-0.98%) |
Jun 13, 2012 | 54.18 | 55.34 | 54.11 | 55.21 | 243,696 | +1.17(+2.16%) |
Jun 12, 2012 | 53.90 | 54.49 | 53.19 | 54.04 | 181,994 | +0.58(+1.08%) |
Jun 11, 2012 | 54.64 | 55.34 | 53.35 | 53.46 | 156,657 | -0.54(-1.00%) |
Jun 08, 2012 | 52.88 | 54.38 | 52.81 | 54.01 | 354,462 | +1.95(+3.74%) |
Jun 07, 2012 | 52.85 | 53.14 | 52.00 | 52.06 | 189,585 | -0.11(-0.20%) |
Jun 06, 2012 | 51.41 | 52.66 | 51.25 | 52.17 | 167,545 | +0.85(+1.67%) |
Jun 05, 2012 | 51.16 | 51.70 | 50.77 | 51.31 | 324,728 | +0.13(+0.26%) |
Jun 04, 2012 | 52.89 | 53.33 | 51.10 | 51.18 | 316,533 | -1.43(-2.72%) |