Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 58.90 | 58.95 | 58.81 | 58.95 | 2,341,493 | +0.16(+0.27%) |
Aug 30, 2012 | 58.78 | 58.84 | 58.70 | 58.78 | 2,958,908 | +0.01(+0.03%) |
Aug 29, 2012 | 58.80 | 58.80 | 58.71 | 58.77 | 1,805,145 | +0.06(+0.10%) |
Aug 27, 2012 | 58.77 | 58.81 | 58.62 | 58.71 | 2,075,667 | -0.01(-0.02%) |
Aug 24, 2012 | 58.56 | 58.76 | 58.46 | 58.73 | 6,553,212 | +0.21(+0.35%) |
Aug 23, 2012 | 58.62 | 58.62 | 58.42 | 58.52 | 1,594,324 | -0.06(-0.10%) |
Aug 22, 2012 | 58.56 | 58.59 | 58.51 | 58.58 | 1,530,424 | +0.00(+0.00%) |
Aug 21, 2012 | 58.52 | 58.62 | 58.51 | 58.58 | 3,058,375 | +0.16(+0.28%) |
Aug 20, 2012 | 58.36 | 58.48 | 58.31 | 58.42 | 1,343,694 | +0.04(+0.08%) |
Aug 17, 2012 | 58.31 | 58.46 | 58.30 | 58.37 | 1,262,003 | +0.03(+0.05%) |
Aug 16, 2012 | 58.27 | 58.43 | 58.12 | 58.34 | 2,829,696 | +0.13(+0.23%) |
Aug 15, 2012 | 58.52 | 58.52 | 58.21 | 58.21 | 1,715,833 | -0.25(-0.43%) |
Aug 14, 2012 | 58.43 | 58.56 | 58.40 | 58.46 | 2,220,570 | +0.04(+0.08%) |
Aug 13, 2012 | 58.45 | 58.45 | 58.29 | 58.42 | 1,833,829 | +0.04(+0.08%) |
Aug 10, 2012 | 58.46 | 58.48 | 58.29 | 58.37 | 1,307,243 | -0.07(-0.13%) |
Aug 09, 2012 | 58.48 | 58.52 | 58.37 | 58.45 | 2,552,404 | +0.04(+0.08%) |
Aug 08, 2012 | 58.45 | 58.49 | 58.31 | 58.40 | 1,886,109 | +0.06(+0.11%) |
Aug 07, 2012 | 58.59 | 58.59 | 58.30 | 58.34 | 3,487,584 | -0.11(-0.18%) |
Aug 06, 2012 | 58.49 | 58.67 | 58.42 | 58.45 | 3,166,146 | -0.04(-0.08%) |
Aug 03, 2012 | 58.46 | 58.58 | 58.36 | 58.49 | 2,589,329 | +0.29(+0.50%) |
Aug 02, 2012 | 58.32 | 58.37 | 58.15 | 58.20 | 1,782,800 | -0.22(-0.38%) |
Aug 01, 2012 | 58.37 | 58.42 | 58.23 | 58.42 | 2,734,447 | +0.19(+0.33%) |
Jul 31, 2012 | 58.23 | 58.34 | 58.11 | 58.23 | 3,257,567 | +0.07(+0.13%) |
Jul 30, 2012 | 58.11 | 58.18 | 58.04 | 58.15 | 4,138,385 | +0.01(+0.03%) |
Jul 27, 2012 | 57.96 | 58.15 | 57.91 | 58.14 | 4,804,019 | +0.25(+0.43%) |
Jul 26, 2012 | 57.69 | 57.96 | 57.67 | 57.89 | 3,604,338 | +0.47(+0.81%) |
Jul 25, 2012 | 57.69 | 57.70 | 57.41 | 57.42 | 3,867,834 | -0.10(-0.18%) |
Jul 24, 2012 | 57.83 | 57.85 | 57.48 | 57.53 | 3,855,503 | -0.36(-0.63%) |
Jul 23, 2012 | 57.58 | 57.91 | 57.42 | 57.89 | 6,304,016 | +0.06(+0.10%) |
Jul 20, 2012 | 58.02 | 58.05 | 57.77 | 57.83 | 1,940,453 | -0.34(-0.59%) |
Jul 19, 2012 | 58.07 | 58.30 | 58.02 | 58.18 | 4,840,858 | +0.09(+0.16%) |
Jul 18, 2012 | 57.80 | 58.08 | 57.76 | 58.08 | 4,830,449 | +0.29(+0.51%) |
Jul 17, 2012 | 57.66 | 57.80 | 57.48 | 57.79 | 2,194,483 | +0.28(+0.48%) |
Jul 16, 2012 | 57.40 | 57.67 | 57.40 | 57.51 | 1,457,913 | -0.15(-0.25%) |
Jul 13, 2012 | 57.54 | 57.69 | 57.48 | 57.66 | 2,573,194 | +0.22(+0.38%) |
Jul 12, 2012 | 57.61 | 57.63 | 57.28 | 57.44 | 2,747,251 | -0.22(-0.38%) |
Jul 11, 2012 | 57.57 | 57.69 | 57.44 | 57.66 | 1,903,364 | +0.26(+0.46%) |
Jul 10, 2012 | 57.69 | 57.76 | 57.38 | 57.40 | 2,897,487 | -0.20(-0.35%) |
Jul 09, 2012 | 57.51 | 57.67 | 57.41 | 57.60 | 1,384,237 | +0.06(+0.10%) |
Jul 06, 2012 | 57.51 | 57.61 | 57.37 | 57.54 | 1,400,018 | -0.04(-0.08%) |
Jul 05, 2012 | 57.54 | 57.72 | 57.34 | 57.58 | 2,414,795 | -0.06(-0.10%) |
Jul 03, 2012 | 57.45 | 57.67 | 57.35 | 57.64 | 1,212,807 | +0.26(+0.46%) |
Jul 02, 2012 | 57.35 | 57.40 | 57.06 | 57.38 | 7,164,108 | +0.11(+0.19%) |
Jun 29, 2012 | 57.21 | 57.31 | 57.07 | 57.27 | 4,229,944 | +0.42(+0.74%) |
Jun 28, 2012 | 56.67 | 56.88 | 56.65 | 56.85 | 2,090,453 | -0.03(-0.05%) |
Jun 27, 2012 | 56.69 | 56.89 | 56.60 | 56.88 | 1,745,842 | +0.32(+0.56%) |
Jun 26, 2012 | 56.67 | 56.67 | 56.36 | 56.56 | 3,320,946 | -0.06(-0.10%) |
Jun 25, 2012 | 56.47 | 56.65 | 56.38 | 56.62 | 2,987,748 | -0.03(-0.05%) |
Jun 22, 2012 | 56.56 | 56.72 | 56.53 | 56.65 | 3,416,110 | +0.25(+0.45%) |
Jun 21, 2012 | 56.79 | 56.88 | 56.27 | 56.39 | 4,242,072 | -0.33(-0.58%) |
Jun 20, 2012 | 56.60 | 56.79 | 56.46 | 56.72 | 3,612,413 | +0.19(+0.33%) |
Jun 19, 2012 | 56.34 | 56.65 | 56.25 | 56.53 | 2,992,532 | +0.49(+0.88%) |
Jun 18, 2012 | 56.01 | 56.14 | 55.93 | 56.04 | 1,572,122 | -0.10(-0.18%) |
Jun 15, 2012 | 55.93 | 56.17 | 55.88 | 56.14 | 2,507,242 | +0.19(+0.34%) |
Jun 14, 2012 | 55.62 | 55.99 | 55.62 | 55.95 | 2,514,362 | +0.28(+0.50%) |
Jun 13, 2012 | 55.76 | 55.86 | 55.48 | 55.67 | 2,329,047 | -0.15(-0.26%) |
Jun 12, 2012 | 55.56 | 55.88 | 55.50 | 55.82 | 4,236,929 | +0.44(+0.79%) |
Jun 11, 2012 | 55.89 | 55.90 | 55.37 | 55.38 | 4,256,291 | -0.29(-0.52%) |
Jun 08, 2012 | 55.51 | 55.83 | 55.46 | 55.67 | 5,760,879 | +0.15(+0.26%) |
Jun 07, 2012 | 55.64 | 55.76 | 55.37 | 55.53 | 3,963,627 | +0.20(+0.37%) |
Jun 06, 2012 | 54.96 | 55.37 | 54.95 | 55.33 | 4,336,741 | +0.48(+0.87%) |
Jun 05, 2012 | 54.54 | 54.98 | 54.51 | 54.85 | 3,237,210 | +0.20(+0.37%) |
Jun 04, 2012 | 54.56 | 54.85 | 54.53 | 54.64 | 4,933,521 | +0.09(+0.16%) |