Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.20 | 55.41 | 54.36 | 55.16 | 324,263 | +0.59(+1.08%) |
Aug 30, 2012 | 53.91 | 54.76 | 53.91 | 54.57 | 189,145 | +0.54(+1.00%) |
Aug 29, 2012 | 54.01 | 54.20 | 53.51 | 54.02 | 322,541 | +1.52(+2.90%) |
Aug 27, 2012 | 52.74 | 52.87 | 52.15 | 52.50 | 220,846 | -0.20(-0.38%) |
Aug 24, 2012 | 52.80 | 53.00 | 52.50 | 52.70 | 201,229 | -0.38(-0.72%) |
Aug 23, 2012 | 53.35 | 53.48 | 52.90 | 53.08 | 231,164 | -0.40(-0.75%) |
Aug 22, 2012 | 53.33 | 53.68 | 53.17 | 53.48 | 361,226 | +0.20(+0.37%) |
Aug 21, 2012 | 53.21 | 54.20 | 53.03 | 53.28 | 343,777 | -0.19(-0.36%) |
Aug 20, 2012 | 55.59 | 55.83 | 52.44 | 53.47 | 896,839 | -2.80(-4.98%) |
Aug 17, 2012 | 54.89 | 57.64 | 52.27 | 56.28 | 2,170,476 | -2.45(-4.17%) |
Aug 16, 2012 | 57.79 | 59.06 | 57.51 | 58.73 | 246,307 | +0.83(+1.43%) |
Aug 15, 2012 | 57.36 | 59.44 | 56.08 | 57.90 | 195,424 | +0.17(+0.30%) |
Aug 14, 2012 | 57.49 | 58.65 | 57.49 | 57.73 | 362,193 | +0.31(+0.55%) |
Aug 13, 2012 | 57.79 | 57.95 | 57.09 | 57.42 | 224,428 | -0.50(-0.87%) |
Aug 10, 2012 | 58.30 | 58.34 | 57.20 | 57.92 | 152,178 | -0.42(-0.72%) |
Aug 09, 2012 | 59.77 | 59.77 | 57.88 | 58.34 | 413,295 | -1.44(-2.42%) |
Aug 08, 2012 | 59.19 | 60.24 | 59.04 | 59.78 | 228,238 | +0.55(+0.93%) |
Aug 07, 2012 | 58.91 | 60.00 | 58.91 | 59.23 | 264,103 | +0.53(+0.91%) |
Aug 06, 2012 | 58.97 | 60.16 | 58.58 | 58.70 | 218,427 | -0.30(-0.52%) |
Aug 03, 2012 | 58.42 | 59.17 | 57.89 | 59.00 | 285,501 | +2.13(+3.74%) |
Aug 02, 2012 | 56.10 | 57.71 | 55.70 | 56.88 | 220,238 | +0.14(+0.25%) |
Aug 01, 2012 | 58.26 | 58.48 | 56.67 | 56.73 | 190,868 | -1.02(-1.76%) |
Jul 31, 2012 | 58.19 | 59.15 | 57.63 | 57.75 | 250,673 | -0.57(-0.98%) |
Jul 30, 2012 | 58.95 | 59.21 | 57.75 | 58.32 | 146,904 | -0.83(-1.40%) |
Jul 27, 2012 | 56.88 | 59.53 | 56.47 | 59.15 | 203,065 | +2.62(+4.64%) |
Jul 26, 2012 | 56.22 | 56.78 | 55.61 | 56.52 | 207,919 | +0.82(+1.47%) |
Jul 25, 2012 | 55.77 | 56.26 | 55.21 | 55.71 | 123,694 | +0.09(+0.15%) |
Jul 24, 2012 | 56.57 | 56.68 | 55.25 | 55.62 | 111,739 | -0.60(-1.06%) |
Jul 23, 2012 | 55.31 | 56.64 | 55.03 | 56.22 | 114,877 | -0.23(-0.40%) |
Jul 20, 2012 | 57.56 | 57.59 | 56.35 | 56.45 | 148,938 | -1.60(-2.75%) |
Jul 19, 2012 | 58.26 | 58.66 | 57.73 | 58.04 | 136,022 | +0.22(+0.38%) |
Jul 18, 2012 | 56.66 | 58.49 | 56.39 | 57.83 | 296,015 | +1.17(+2.06%) |
Jul 17, 2012 | 56.83 | 57.26 | 56.04 | 56.66 | 280,547 | +0.34(+0.61%) |
Jul 16, 2012 | 56.07 | 56.58 | 55.17 | 56.31 | 222,188 | +0.25(+0.44%) |
Jul 13, 2012 | 55.01 | 56.28 | 55.01 | 56.07 | 156,406 | +1.33(+2.43%) |
Jul 12, 2012 | 54.58 | 55.25 | 54.09 | 54.74 | 316,442 | -0.36(-0.66%) |
Jul 11, 2012 | 57.26 | 57.26 | 54.65 | 55.10 | 295,034 | -1.93(-3.38%) |
Jul 10, 2012 | 58.19 | 58.31 | 57.00 | 57.03 | 297,784 | -0.98(-1.69%) |
Jul 09, 2012 | 56.33 | 58.30 | 56.12 | 58.01 | 419,317 | +1.76(+3.13%) |
Jul 06, 2012 | 55.91 | 56.31 | 55.54 | 56.25 | 129,554 | -0.03(-0.05%) |
Jul 05, 2012 | 55.78 | 56.95 | 55.55 | 56.28 | 139,150 | +0.56(+1.01%) |
Jul 03, 2012 | 55.03 | 55.73 | 54.84 | 55.72 | 112,678 | +0.65(+1.17%) |
Jul 02, 2012 | 54.56 | 55.27 | 54.27 | 55.07 | 367,703 | +0.23(+0.42%) |
Jun 29, 2012 | 53.42 | 55.70 | 53.34 | 54.84 | 490,030 | +2.31(+4.40%) |
Jun 28, 2012 | 51.96 | 53.09 | 51.59 | 52.53 | 336,526 | +0.03(+0.05%) |
Jun 27, 2012 | 53.02 | 53.55 | 52.45 | 52.50 | 233,077 | -0.59(-1.11%) |
Jun 26, 2012 | 52.83 | 53.47 | 52.21 | 53.09 | 259,111 | +0.49(+0.94%) |
Jun 25, 2012 | 53.02 | 53.08 | 52.05 | 52.60 | 273,249 | -1.08(-2.02%) |
Jun 22, 2012 | 53.65 | 54.29 | 53.26 | 53.68 | 320,032 | +0.20(+0.37%) |
Jun 21, 2012 | 54.81 | 54.97 | 52.56 | 53.48 | 413,643 | -1.45(-2.65%) |
Jun 20, 2012 | 56.26 | 56.68 | 54.72 | 54.94 | 440,182 | -1.15(-2.05%) |
Jun 19, 2012 | 55.57 | 56.58 | 55.51 | 56.09 | 304,141 | +0.73(+1.32%) |
Jun 18, 2012 | 54.25 | 55.78 | 53.66 | 55.35 | 259,926 | +0.89(+1.64%) |
Jun 15, 2012 | 53.67 | 54.49 | 53.46 | 54.46 | 405,446 | +0.70(+1.31%) |
Jun 14, 2012 | 52.97 | 54.05 | 52.82 | 53.76 | 229,083 | +0.70(+1.33%) |
Jun 13, 2012 | 54.39 | 54.75 | 52.86 | 53.05 | 377,278 | -1.68(-3.07%) |
Jun 12, 2012 | 53.64 | 54.81 | 52.85 | 54.74 | 214,316 | +1.52(+2.86%) |
Jun 11, 2012 | 55.06 | 55.11 | 53.18 | 53.22 | 218,253 | -1.17(-2.15%) |
Jun 08, 2012 | 53.79 | 54.65 | 53.59 | 54.39 | 197,859 | +0.53(+0.99%) |
Jun 07, 2012 | 54.60 | 55.06 | 53.77 | 53.85 | 452,887 | +0.00(+0.00%) |
Jun 06, 2012 | 52.30 | 53.87 | 52.30 | 53.85 | 240,540 | +1.66(+3.19%) |
Jun 05, 2012 | 51.39 | 52.27 | 51.03 | 52.19 | 207,035 | +0.51(+0.99%) |
Jun 04, 2012 | 51.59 | 52.11 | 50.50 | 51.68 | 361,668 | +0.04(+0.07%) |