Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.78 | 54.57 | 53.13 | 53.68 | 298,372 | +0.08(+0.15%) |
Aug 30, 2012 | 53.50 | 53.86 | 53.12 | 53.60 | 88,414 | -0.17(-0.31%) |
Aug 29, 2012 | 53.97 | 54.99 | 53.04 | 53.77 | 116,184 | -0.01(-0.02%) |
Aug 27, 2012 | 55.13 | 56.26 | 53.52 | 53.78 | 120,727 | -1.30(-2.36%) |
Aug 24, 2012 | 55.81 | 56.53 | 54.78 | 55.08 | 179,004 | -0.95(-1.70%) |
Aug 23, 2012 | 55.94 | 56.63 | 55.52 | 56.03 | 164,904 | +0.07(+0.12%) |
Aug 22, 2012 | 56.83 | 56.83 | 55.55 | 55.96 | 228,436 | -0.88(-1.55%) |
Aug 21, 2012 | 57.32 | 57.63 | 56.53 | 56.85 | 112,104 | -0.33(-0.57%) |
Aug 20, 2012 | 57.78 | 58.45 | 56.89 | 57.17 | 109,704 | -0.69(-1.20%) |
Aug 17, 2012 | 56.62 | 58.23 | 56.49 | 57.87 | 252,647 | +1.22(+2.16%) |
Aug 16, 2012 | 56.27 | 57.88 | 56.27 | 56.65 | 164,811 | +0.30(+0.53%) |
Aug 15, 2012 | 56.49 | 57.39 | 55.99 | 56.35 | 120,938 | -0.35(-0.62%) |
Aug 14, 2012 | 58.32 | 58.32 | 56.49 | 56.70 | 188,720 | -1.09(-1.89%) |
Aug 13, 2012 | 59.60 | 59.78 | 57.62 | 57.79 | 98,699 | -1.94(-3.24%) |
Aug 10, 2012 | 59.56 | 60.32 | 59.38 | 59.73 | 161,325 | +0.11(+0.19%) |
Aug 09, 2012 | 59.61 | 59.87 | 59.49 | 59.61 | 260,780 | -0.02(-0.04%) |
Aug 08, 2012 | 59.33 | 60.72 | 58.74 | 59.64 | 179,713 | +0.13(+0.22%) |
Aug 07, 2012 | 59.03 | 62.76 | 59.03 | 59.51 | 328,544 | +0.65(+1.11%) |
Aug 06, 2012 | 57.64 | 60.11 | 57.49 | 58.85 | 215,447 | +1.32(+2.30%) |
Aug 03, 2012 | 57.78 | 58.67 | 57.22 | 57.53 | 164,000 | +0.38(+0.67%) |
Aug 02, 2012 | 58.78 | 60.60 | 56.76 | 57.15 | 534,659 | -2.12(-3.58%) |
Aug 01, 2012 | 59.75 | 60.70 | 59.10 | 59.27 | 271,548 | -0.07(-0.11%) |
Jul 31, 2012 | 59.47 | 60.50 | 58.80 | 59.34 | 347,988 | -0.25(-0.42%) |
Jul 30, 2012 | 62.78 | 62.80 | 58.28 | 59.59 | 541,458 | -3.36(-5.34%) |
Jul 27, 2012 | 63.70 | 64.51 | 59.13 | 62.95 | 839,599 | -1.92(-2.96%) |
Jul 26, 2012 | 61.61 | 71.82 | 57.00 | 64.87 | 1,949,338 | -9.20(-12.41%) |
Jul 25, 2012 | 74.93 | 77.23 | 73.57 | 74.07 | 348,533 | -0.66(-0.89%) |
Jul 24, 2012 | 76.82 | 78.51 | 73.72 | 74.73 | 728,030 | -8.26(-9.95%) |
Jul 23, 2012 | 82.27 | 83.27 | 80.33 | 82.99 | 76,901 | -0.92(-1.10%) |
Jul 20, 2012 | 84.19 | 84.68 | 82.91 | 83.91 | 114,128 | -0.82(-0.96%) |
Jul 19, 2012 | 83.79 | 85.45 | 82.88 | 84.72 | 124,617 | +1.09(+1.31%) |
Jul 18, 2012 | 82.92 | 84.02 | 82.92 | 83.63 | 90,822 | +0.49(+0.59%) |
Jul 17, 2012 | 82.25 | 83.61 | 81.27 | 83.14 | 106,195 | +0.51(+0.61%) |
Jul 16, 2012 | 82.41 | 83.12 | 81.68 | 82.63 | 427,967 | -0.32(-0.38%) |
Jul 13, 2012 | 82.17 | 83.47 | 82.05 | 82.95 | 192,011 | +1.05(+1.29%) |
Jul 12, 2012 | 81.12 | 82.36 | 80.33 | 81.90 | 129,274 | +0.21(+0.26%) |
Jul 11, 2012 | 83.24 | 84.87 | 81.47 | 81.69 | 166,556 | -1.55(-1.86%) |
Jul 10, 2012 | 86.74 | 87.38 | 82.33 | 83.24 | 156,468 | -3.64(-4.19%) |
Jul 09, 2012 | 87.40 | 88.40 | 86.37 | 86.88 | 132,799 | -1.67(-1.89%) |
Jul 06, 2012 | 88.15 | 89.42 | 87.85 | 88.55 | 109,986 | -0.78(-0.88%) |
Jul 05, 2012 | 90.88 | 90.88 | 87.58 | 89.34 | 134,392 | -2.11(-2.31%) |
Jul 03, 2012 | 90.11 | 92.51 | 88.57 | 91.45 | 123,419 | +1.26(+1.39%) |
Jul 02, 2012 | 89.45 | 91.72 | 87.84 | 90.20 | 370,029 | +1.17(+1.31%) |
Jun 29, 2012 | 85.65 | 89.42 | 83.97 | 89.03 | 202,459 | +4.88(+5.79%) |
Jun 28, 2012 | 81.92 | 84.46 | 80.60 | 84.15 | 220,267 | +1.70(+2.06%) |
Jun 27, 2012 | 82.48 | 84.00 | 81.36 | 82.45 | 103,571 | +0.02(+0.03%) |
Jun 26, 2012 | 78.90 | 83.89 | 78.80 | 82.43 | 457,945 | +5.99(+7.83%) |
Jun 25, 2012 | 75.19 | 77.38 | 74.89 | 76.44 | 132,477 | -0.01(-0.01%) |
Jun 22, 2012 | 75.91 | 76.97 | 74.98 | 76.45 | 112,753 | +0.84(+1.11%) |
Jun 21, 2012 | 75.88 | 76.88 | 74.37 | 75.61 | 126,176 | -0.08(-0.11%) |
Jun 20, 2012 | 76.52 | 78.26 | 75.27 | 75.69 | 119,980 | -0.82(-1.08%) |
Jun 19, 2012 | 73.19 | 76.75 | 72.19 | 76.52 | 108,143 | +3.74(+5.14%) |
Jun 18, 2012 | 74.15 | 74.44 | 71.88 | 72.78 | 129,898 | -1.72(-2.30%) |
Jun 15, 2012 | 73.91 | 75.32 | 72.84 | 74.49 | 177,979 | +1.73(+2.38%) |
Jun 14, 2012 | 71.14 | 73.20 | 70.12 | 72.76 | 98,040 | +1.76(+2.47%) |
Jun 13, 2012 | 71.14 | 72.23 | 69.83 | 71.01 | 137,219 | -0.54(-0.75%) |
Jun 12, 2012 | 73.81 | 73.81 | 70.29 | 71.54 | 146,572 | -1.94(-2.64%) |
Jun 11, 2012 | 75.75 | 75.90 | 73.19 | 73.49 | 85,847 | -1.68(-2.24%) |
Jun 08, 2012 | 74.16 | 75.54 | 73.06 | 75.17 | 170,292 | +0.87(+1.18%) |
Jun 07, 2012 | 75.04 | 75.67 | 73.68 | 74.30 | 152,560 | -0.12(-0.16%) |
Jun 06, 2012 | 74.54 | 74.68 | 73.24 | 74.42 | 213,306 | +0.37(+0.50%) |
Jun 05, 2012 | 74.05 | 75.12 | 72.88 | 74.05 | 153,893 | -0.27(-0.36%) |
Jun 04, 2012 | 71.49 | 75.53 | 71.41 | 74.32 | 232,149 | +3.36(+4.73%) |