Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.23 | 55.48 | 55.06 | 55.27 | 813,390 | +0.20(+0.36%) |
Aug 30, 2012 | 55.46 | 55.57 | 55.02 | 55.07 | 879,327 | -0.55(-0.98%) |
Aug 29, 2012 | 55.73 | 55.90 | 55.58 | 55.62 | 640,460 | -0.42(-0.76%) |
Aug 27, 2012 | 55.95 | 56.18 | 55.93 | 56.04 | 1,224,860 | +0.16(+0.29%) |
Aug 24, 2012 | 55.83 | 56.02 | 55.55 | 55.88 | 1,147,319 | +0.00(+0.00%) |
Aug 23, 2012 | 55.84 | 56.02 | 55.55 | 55.88 | 988,090 | +0.06(+0.11%) |
Aug 22, 2012 | 55.59 | 56.01 | 55.38 | 55.82 | 1,373,279 | +0.34(+0.61%) |
Aug 21, 2012 | 55.39 | 55.81 | 55.20 | 55.48 | 1,242,232 | +0.10(+0.18%) |
Aug 20, 2012 | 55.03 | 55.50 | 54.90 | 55.38 | 1,044,536 | +0.32(+0.58%) |
Aug 17, 2012 | 55.31 | 55.54 | 54.97 | 55.06 | 1,887,838 | -0.25(-0.46%) |
Aug 16, 2012 | 55.48 | 55.69 | 55.16 | 55.31 | 1,347,928 | -0.28(-0.51%) |
Aug 15, 2012 | 55.68 | 56.01 | 55.44 | 55.60 | 1,290,118 | -0.15(-0.26%) |
Aug 14, 2012 | 55.63 | 55.94 | 55.14 | 55.74 | 1,299,826 | +0.34(+0.61%) |
Aug 13, 2012 | 55.27 | 55.48 | 55.01 | 55.40 | 1,177,286 | +0.11(+0.19%) |
Aug 10, 2012 | 54.83 | 55.32 | 54.66 | 55.30 | 828,541 | +0.38(+0.68%) |
Aug 09, 2012 | 54.84 | 55.03 | 54.71 | 54.92 | 982,362 | -0.02(-0.04%) |
Aug 08, 2012 | 54.78 | 55.11 | 54.57 | 54.94 | 1,079,109 | +0.11(+0.21%) |
Aug 07, 2012 | 54.96 | 55.24 | 54.52 | 54.83 | 1,497,288 | -0.02(-0.04%) |
Aug 06, 2012 | 55.33 | 55.47 | 54.79 | 54.85 | 1,037,717 | -0.40(-0.72%) |
Aug 03, 2012 | 55.12 | 55.64 | 54.90 | 55.25 | 1,126,845 | +0.41(+0.75%) |
Aug 02, 2012 | 54.39 | 55.16 | 54.14 | 54.84 | 1,337,814 | +0.21(+0.38%) |
Aug 01, 2012 | 55.12 | 55.60 | 54.60 | 54.63 | 1,470,180 | -0.29(-0.53%) |
Jul 31, 2012 | 55.18 | 55.24 | 54.81 | 54.92 | 1,238,062 | -0.33(-0.60%) |
Jul 30, 2012 | 54.93 | 55.30 | 54.47 | 55.25 | 1,438,759 | +0.00(+0.00%) |
Jul 27, 2012 | 55.01 | 55.53 | 54.75 | 55.25 | 2,779,592 | +0.57(+1.04%) |
Jul 26, 2012 | 54.51 | 55.54 | 54.39 | 54.68 | 1,290,537 | +0.84(+1.56%) |
Jul 25, 2012 | 53.89 | 54.45 | 53.68 | 53.84 | 1,195,008 | -0.05(-0.09%) |
Jul 24, 2012 | 54.32 | 54.33 | 53.64 | 53.89 | 589,937 | -0.33(-0.61%) |
Jul 23, 2012 | 54.72 | 54.84 | 53.92 | 54.22 | 1,061,692 | -0.34(-0.62%) |
Jul 20, 2012 | 54.49 | 54.70 | 54.12 | 54.55 | 1,165,581 | -0.26(-0.47%) |
Jul 19, 2012 | 54.91 | 55.06 | 54.58 | 54.81 | 1,066,185 | -0.14(-0.25%) |
Jul 18, 2012 | 54.74 | 55.01 | 54.73 | 54.95 | 914,783 | +0.14(+0.25%) |
Jul 17, 2012 | 55.01 | 55.19 | 54.73 | 54.81 | 897,641 | -0.16(-0.29%) |
Jul 16, 2012 | 55.36 | 55.64 | 54.92 | 54.98 | 794,802 | -0.56(-1.01%) |
Jul 13, 2012 | 55.10 | 55.54 | 55.04 | 55.53 | 996,647 | +0.44(+0.81%) |
Jul 12, 2012 | 54.94 | 55.27 | 54.57 | 55.09 | 1,307,714 | -0.02(-0.03%) |
Jul 11, 2012 | 55.43 | 55.44 | 54.85 | 55.11 | 1,171,527 | -0.20(-0.36%) |
Jul 10, 2012 | 55.71 | 55.86 | 55.17 | 55.30 | 1,361,684 | -0.15(-0.28%) |
Jul 09, 2012 | 55.27 | 55.49 | 55.04 | 55.46 | 894,649 | +0.15(+0.28%) |
Jul 06, 2012 | 55.03 | 55.51 | 54.96 | 55.30 | 1,040,198 | +0.01(+0.01%) |
Jul 05, 2012 | 55.40 | 55.66 | 55.24 | 55.30 | 1,242,329 | -0.27(-0.48%) |
Jul 03, 2012 | 55.12 | 55.68 | 55.06 | 55.56 | 1,062,104 | +0.38(+0.68%) |
Jul 02, 2012 | 55.10 | 55.35 | 54.74 | 55.19 | 1,556,908 | +0.05(+0.08%) |
Jun 29, 2012 | 53.54 | 55.14 | 53.54 | 55.14 | 3,354,140 | +1.73(+3.24%) |
Jun 28, 2012 | 52.88 | 53.57 | 52.71 | 53.41 | 2,133,152 | +0.30(+0.56%) |
Jun 27, 2012 | 53.72 | 53.84 | 53.11 | 53.11 | 1,490,971 | -0.47(-0.89%) |
Jun 26, 2012 | 52.83 | 54.01 | 52.57 | 53.59 | 3,423,828 | +1.22(+2.32%) |
Jun 25, 2012 | 53.03 | 53.21 | 52.36 | 52.37 | 1,931,498 | -0.83(-1.57%) |
Jun 22, 2012 | 53.30 | 53.49 | 53.12 | 53.21 | 2,150,294 | -0.05(-0.09%) |
Jun 21, 2012 | 54.35 | 54.35 | 53.24 | 53.25 | 1,751,838 | -0.82(-1.52%) |
Jun 20, 2012 | 53.66 | 54.07 | 53.59 | 54.07 | 1,767,654 | +0.29(+0.54%) |
Jun 19, 2012 | 53.32 | 53.83 | 53.24 | 53.78 | 1,485,950 | +0.41(+0.76%) |
Jun 18, 2012 | 53.14 | 53.57 | 52.99 | 53.38 | 1,055,596 | +0.18(+0.33%) |
Jun 15, 2012 | 52.96 | 53.20 | 52.75 | 53.20 | 1,799,511 | +0.44(+0.83%) |
Jun 14, 2012 | 52.98 | 53.08 | 52.45 | 52.76 | 1,572,965 | +0.05(+0.10%) |
Jun 13, 2012 | 52.22 | 53.00 | 52.05 | 52.71 | 2,488,835 | +0.98(+1.89%) |
Jun 12, 2012 | 51.55 | 51.84 | 51.45 | 51.73 | 1,373,772 | +0.21(+0.42%) |
Jun 11, 2012 | 51.88 | 51.88 | 51.44 | 51.51 | 1,054,018 | -0.21(-0.41%) |
Jun 08, 2012 | 51.14 | 51.76 | 50.96 | 51.73 | 1,727,559 | +0.69(+1.35%) |
Jun 07, 2012 | 51.54 | 51.54 | 50.96 | 51.04 | 957,322 | -0.10(-0.19%) |
Jun 06, 2012 | 50.65 | 51.14 | 50.58 | 51.14 | 1,249,603 | +0.67(+1.32%) |
Jun 05, 2012 | 50.42 | 50.61 | 50.21 | 50.47 | 1,427,872 | -0.06(-0.12%) |
Jun 04, 2012 | 50.45 | 50.56 | 50.09 | 50.53 | 1,518,912 | +0.08(+0.17%) |