Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.77 | 53.96 | 53.45 | 53.69 | 1,378,539 | +0.24(+0.44%) |
Aug 30, 2012 | 53.57 | 53.60 | 53.30 | 53.45 | 847,741 | -0.35(-0.65%) |
Aug 29, 2012 | 53.83 | 53.95 | 53.67 | 53.81 | 875,263 | +0.04(+0.07%) |
Aug 27, 2012 | 53.93 | 53.99 | 53.71 | 53.77 | 1,345,789 | -0.06(-0.11%) |
Aug 24, 2012 | 53.44 | 53.95 | 53.36 | 53.83 | 2,628,665 | +0.24(+0.44%) |
Aug 23, 2012 | 53.90 | 53.91 | 53.50 | 53.59 | 1,970,892 | -0.38(-0.71%) |
Aug 22, 2012 | 53.92 | 54.07 | 53.71 | 53.97 | 1,850,662 | -0.11(-0.20%) |
Aug 21, 2012 | 54.27 | 54.57 | 53.96 | 54.08 | 1,391,963 | -0.05(-0.10%) |
Aug 20, 2012 | 54.04 | 54.14 | 53.89 | 54.13 | 1,250,505 | +0.03(+0.06%) |
Aug 17, 2012 | 54.14 | 54.19 | 54.00 | 54.10 | 1,432,895 | +0.00(+0.00%) |
Aug 16, 2012 | 53.84 | 54.18 | 53.67 | 54.10 | 1,364,335 | +0.35(+0.65%) |
Aug 15, 2012 | 53.55 | 53.84 | 53.55 | 53.75 | 1,719,531 | +0.09(+0.17%) |
Aug 14, 2012 | 53.87 | 53.94 | 53.50 | 53.66 | 1,448,361 | -0.03(-0.06%) |
Aug 13, 2012 | 53.74 | 53.79 | 53.45 | 53.69 | 1,033,737 | -0.11(-0.20%) |
Aug 10, 2012 | 53.55 | 53.84 | 53.36 | 53.80 | 1,354,514 | +0.08(+0.14%) |
Aug 09, 2012 | 53.54 | 53.84 | 53.51 | 53.72 | 770,721 | +0.10(+0.18%) |
Aug 08, 2012 | 53.29 | 53.65 | 53.28 | 53.62 | 888,227 | +0.18(+0.33%) |
Aug 07, 2012 | 53.36 | 53.72 | 53.36 | 53.45 | 1,873,528 | +0.29(+0.55%) |
Aug 06, 2012 | 53.18 | 53.39 | 53.13 | 53.16 | 2,303,684 | +0.15(+0.29%) |
Aug 03, 2012 | 52.82 | 53.14 | 52.55 | 53.00 | 1,342,998 | +1.02(+1.97%) |
Aug 02, 2012 | 52.04 | 52.33 | 51.55 | 51.98 | 1,880,416 | -0.45(-0.86%) |
Aug 01, 2012 | 52.77 | 52.82 | 52.40 | 52.43 | 2,207,705 | -0.06(-0.12%) |
Jul 31, 2012 | 52.71 | 52.88 | 52.49 | 52.49 | 1,256,156 | -0.34(-0.65%) |
Jul 30, 2012 | 52.77 | 53.04 | 52.63 | 52.84 | 1,316,734 | +0.01(+0.01%) |
Jul 27, 2012 | 52.13 | 52.99 | 52.06 | 52.83 | 1,262,733 | +0.96(+1.85%) |
Jul 26, 2012 | 51.78 | 52.01 | 51.56 | 51.87 | 2,334,629 | +0.79(+1.54%) |
Jul 25, 2012 | 51.19 | 51.26 | 50.80 | 51.08 | 2,976,435 | +0.15(+0.28%) |
Jul 24, 2012 | 51.46 | 51.46 | 50.57 | 50.94 | 2,584,128 | -0.50(-0.96%) |
Jul 23, 2012 | 51.19 | 51.56 | 51.01 | 51.43 | 1,479,830 | -0.53(-1.03%) |
Jul 20, 2012 | 52.04 | 52.15 | 51.88 | 51.97 | 2,093,843 | -0.40(-0.77%) |
Jul 19, 2012 | 52.43 | 52.53 | 52.20 | 52.37 | 1,350,715 | -0.05(-0.09%) |
Jul 18, 2012 | 51.99 | 52.52 | 51.94 | 52.42 | 1,740,704 | +0.24(+0.47%) |
Jul 17, 2012 | 51.91 | 52.23 | 51.39 | 52.17 | 1,481,715 | +0.43(+0.84%) |
Jul 16, 2012 | 51.74 | 51.87 | 51.50 | 51.74 | 1,628,830 | -0.12(-0.24%) |
Jul 13, 2012 | 51.10 | 51.90 | 51.08 | 51.86 | 1,438,327 | +0.88(+1.74%) |
Jul 12, 2012 | 50.91 | 51.19 | 50.65 | 50.98 | 2,191,586 | -0.19(-0.37%) |
Jul 11, 2012 | 51.10 | 51.33 | 50.93 | 51.17 | 1,590,984 | +0.11(+0.21%) |
Jul 10, 2012 | 51.72 | 51.82 | 50.84 | 51.06 | 1,226,826 | -0.39(-0.76%) |
Jul 09, 2012 | 51.59 | 51.62 | 51.25 | 51.45 | 6,622,164 | -0.19(-0.37%) |
Jul 06, 2012 | 51.57 | 51.72 | 51.40 | 51.64 | 3,701,506 | -0.42(-0.81%) |
Jul 05, 2012 | 52.36 | 52.36 | 51.94 | 52.06 | 2,219,495 | -0.46(-0.87%) |
Jul 03, 2012 | 52.13 | 52.54 | 52.13 | 52.52 | 2,127,247 | +0.39(+0.75%) |
Jul 02, 2012 | 52.20 | 52.22 | 51.73 | 52.13 | 3,478,515 | +0.08(+0.16%) |
Jun 29, 2012 | 51.78 | 52.05 | 51.59 | 52.04 | 2,423,724 | +1.24(+2.45%) |
Jun 28, 2012 | 50.42 | 50.85 | 50.14 | 50.80 | 1,976,170 | +0.04(+0.08%) |
Jun 27, 2012 | 50.32 | 50.86 | 50.30 | 50.76 | 1,213,880 | +0.62(+1.23%) |
Jun 26, 2012 | 50.04 | 50.35 | 49.74 | 50.14 | 1,992,485 | +0.23(+0.47%) |
Jun 25, 2012 | 50.22 | 50.22 | 49.68 | 49.91 | 2,513,700 | -0.79(-1.56%) |
Jun 22, 2012 | 50.65 | 50.82 | 50.41 | 50.70 | 2,102,198 | +0.35(+0.69%) |
Jun 21, 2012 | 51.46 | 51.56 | 50.29 | 50.35 | 2,419,030 | -1.06(-2.07%) |
Jun 20, 2012 | 51.43 | 51.64 | 51.02 | 51.41 | 2,676,640 | -0.05(-0.10%) |
Jun 19, 2012 | 51.25 | 51.68 | 51.12 | 51.46 | 1,800,407 | +0.48(+0.94%) |
Jun 18, 2012 | 50.74 | 51.11 | 50.66 | 50.99 | 3,792,017 | +0.04(+0.07%) |
Jun 15, 2012 | 50.73 | 51.04 | 50.64 | 50.95 | 2,023,105 | +0.42(+0.84%) |
Jun 14, 2012 | 50.00 | 50.74 | 49.92 | 50.52 | 2,439,922 | +0.58(+1.17%) |
Jun 13, 2012 | 50.02 | 50.39 | 49.74 | 49.94 | 1,698,783 | -0.25(-0.50%) |
Jun 12, 2012 | 49.71 | 50.19 | 49.51 | 50.19 | 2,068,172 | +0.58(+1.16%) |
Jun 11, 2012 | 50.59 | 50.64 | 49.53 | 49.61 | 2,034,154 | -0.62(-1.24%) |
Jun 08, 2012 | 49.72 | 50.24 | 49.54 | 50.24 | 1,442,747 | +0.44(+0.88%) |
Jun 07, 2012 | 50.34 | 50.39 | 49.71 | 49.80 | 1,927,665 | -0.02(-0.03%) |
Jun 06, 2012 | 48.95 | 49.81 | 48.93 | 49.81 | 3,014,918 | +1.20(+2.47%) |
Jun 05, 2012 | 48.09 | 48.70 | 48.04 | 48.61 | 2,306,525 | +0.42(+0.87%) |
Jun 04, 2012 | 48.45 | 48.51 | 47.89 | 48.19 | 1,803,800 | -0.14(-0.28%) |