Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.88 | 54.04 | 53.07 | 53.52 | 1,227,412 | +0.09(+0.17%) |
Aug 30, 2012 | 53.70 | 54.06 | 53.31 | 53.43 | 1,600,804 | -0.65(-1.20%) |
Aug 29, 2012 | 53.85 | 54.18 | 53.42 | 54.08 | 1,119,668 | -0.60(-1.10%) |
Aug 27, 2012 | 55.08 | 55.29 | 54.61 | 54.68 | 773,453 | -0.20(-0.37%) |
Aug 24, 2012 | 54.28 | 55.03 | 53.90 | 54.89 | 1,095,082 | +0.59(+1.08%) |
Aug 23, 2012 | 55.15 | 55.25 | 54.09 | 54.30 | 965,959 | -0.86(-1.56%) |
Aug 22, 2012 | 54.81 | 55.31 | 54.59 | 55.16 | 1,143,733 | +0.20(+0.36%) |
Aug 21, 2012 | 54.43 | 55.06 | 54.22 | 54.97 | 1,977,093 | +0.70(+1.29%) |
Aug 20, 2012 | 54.81 | 54.97 | 54.12 | 54.27 | 1,409,294 | -1.37(-2.46%) |
Aug 17, 2012 | 55.42 | 55.92 | 54.94 | 55.64 | 1,676,239 | +0.49(+0.89%) |
Aug 16, 2012 | 54.51 | 55.20 | 53.82 | 55.15 | 1,634,791 | +0.63(+1.15%) |
Aug 15, 2012 | 54.16 | 54.53 | 53.98 | 54.52 | 1,296,545 | +0.20(+0.36%) |
Aug 14, 2012 | 55.47 | 55.54 | 54.18 | 54.33 | 1,419,668 | -0.94(-1.69%) |
Aug 13, 2012 | 55.44 | 55.90 | 54.92 | 55.26 | 952,532 | -0.38(-0.69%) |
Aug 10, 2012 | 54.93 | 55.69 | 54.79 | 55.64 | 1,259,312 | +0.50(+0.91%) |
Aug 09, 2012 | 55.65 | 55.76 | 55.09 | 55.14 | 1,588,737 | -0.55(-0.99%) |
Aug 08, 2012 | 55.83 | 55.84 | 55.20 | 55.69 | 1,114,622 | -0.24(-0.42%) |
Aug 07, 2012 | 55.15 | 56.29 | 55.10 | 55.93 | 1,160,160 | +1.20(+2.20%) |
Aug 06, 2012 | 55.69 | 55.92 | 54.71 | 54.73 | 997,127 | -0.61(-1.10%) |
Aug 03, 2012 | 54.46 | 55.40 | 54.17 | 55.34 | 1,651,647 | +1.99(+3.74%) |
Aug 02, 2012 | 53.98 | 54.03 | 52.35 | 53.34 | 2,344,738 | -0.90(-1.67%) |
Aug 01, 2012 | 54.77 | 55.12 | 54.18 | 54.25 | 1,511,586 | -0.18(-0.33%) |
Jul 31, 2012 | 56.00 | 56.00 | 54.34 | 54.42 | 2,550,298 | -1.31(-2.35%) |
Jul 30, 2012 | 55.66 | 56.21 | 55.25 | 55.73 | 2,857,437 | -0.12(-0.22%) |
Jul 27, 2012 | 54.11 | 56.15 | 53.77 | 55.86 | 3,537,901 | +2.13(+3.97%) |
Jul 26, 2012 | 53.34 | 54.21 | 53.13 | 53.72 | 2,689,295 | +1.49(+2.85%) |
Jul 25, 2012 | 52.72 | 52.98 | 51.49 | 52.24 | 2,036,555 | -0.19(-0.36%) |
Jul 24, 2012 | 53.30 | 53.40 | 51.89 | 52.42 | 2,206,954 | -0.46(-0.86%) |
Jul 23, 2012 | 52.87 | 53.34 | 52.23 | 52.88 | 2,619,748 | -1.19(-2.20%) |
Jul 20, 2012 | 53.22 | 54.15 | 52.89 | 54.07 | 4,337,628 | +0.29(+0.54%) |
Jul 19, 2012 | 51.81 | 53.88 | 51.48 | 53.77 | 5,982,563 | +2.30(+4.47%) |
Jul 18, 2012 | 48.23 | 52.01 | 48.23 | 51.47 | 7,929,609 | +2.88(+5.93%) |
Jul 17, 2012 | 48.37 | 49.01 | 47.99 | 48.59 | 6,270,597 | +0.38(+0.79%) |
Jul 16, 2012 | 48.81 | 48.87 | 47.71 | 48.21 | 2,321,512 | -0.76(-1.56%) |
Jul 13, 2012 | 48.47 | 49.12 | 48.40 | 48.97 | 1,742,224 | +0.53(+1.09%) |
Jul 12, 2012 | 47.83 | 48.64 | 47.67 | 48.44 | 2,150,547 | +0.02(+0.03%) |
Jul 11, 2012 | 48.96 | 49.30 | 48.17 | 48.43 | 2,242,138 | -0.55(-1.11%) |
Jul 10, 2012 | 49.84 | 50.63 | 48.67 | 48.97 | 2,300,285 | -1.12(-2.24%) |
Jul 09, 2012 | 50.49 | 51.00 | 49.85 | 50.10 | 1,995,389 | -0.80(-1.57%) |
Jul 06, 2012 | 50.86 | 51.05 | 50.53 | 50.89 | 1,238,855 | -0.72(-1.39%) |
Jul 05, 2012 | 51.42 | 51.85 | 51.10 | 51.61 | 1,206,561 | +0.02(+0.05%) |
Jul 03, 2012 | 51.19 | 51.88 | 51.11 | 51.58 | 1,051,488 | +0.32(+0.62%) |
Jul 02, 2012 | 52.59 | 52.59 | 50.86 | 51.27 | 2,056,894 | -1.10(-2.10%) |
Jun 29, 2012 | 51.77 | 52.63 | 51.45 | 52.37 | 2,758,121 | +1.90(+3.77%) |
Jun 28, 2012 | 49.85 | 50.54 | 49.51 | 50.46 | 2,177,126 | +0.32(+0.63%) |
Jun 27, 2012 | 48.56 | 50.36 | 48.44 | 50.14 | 2,239,759 | +0.55(+1.12%) |
Jun 26, 2012 | 49.49 | 49.84 | 48.82 | 49.59 | 1,533,228 | +0.28(+0.56%) |
Jun 25, 2012 | 49.27 | 49.51 | 48.60 | 49.31 | 1,844,140 | -0.85(-1.69%) |
Jun 22, 2012 | 50.36 | 50.40 | 49.83 | 50.16 | 1,700,413 | +0.14(+0.28%) |
Jun 21, 2012 | 51.35 | 51.57 | 49.98 | 50.02 | 1,697,966 | -1.16(-2.26%) |
Jun 20, 2012 | 51.88 | 51.98 | 50.80 | 51.18 | 1,661,262 | -0.72(-1.38%) |
Jun 19, 2012 | 51.34 | 52.39 | 51.34 | 51.89 | 1,518,114 | +0.59(+1.16%) |
Jun 18, 2012 | 51.18 | 51.45 | 50.79 | 51.30 | 1,132,396 | -0.21(-0.41%) |
Jun 15, 2012 | 50.59 | 51.55 | 50.35 | 51.51 | 2,936,736 | +1.05(+2.08%) |
Jun 14, 2012 | 51.11 | 51.40 | 50.13 | 50.46 | 2,702,888 | -0.37(-0.72%) |
Jun 13, 2012 | 51.19 | 51.78 | 49.48 | 50.83 | 3,789,340 | -0.86(-1.67%) |
Jun 12, 2012 | 51.70 | 51.99 | 51.19 | 51.69 | 2,205,057 | -0.09(-0.17%) |
Jun 11, 2012 | 53.24 | 53.33 | 51.70 | 51.78 | 1,783,290 | -0.84(-1.59%) |
Jun 08, 2012 | 51.84 | 52.87 | 51.15 | 52.62 | 2,034,526 | +0.78(+1.51%) |
Jun 07, 2012 | 53.12 | 53.45 | 51.67 | 51.84 | 4,839,681 | -0.79(-1.50%) |
Jun 06, 2012 | 51.56 | 52.95 | 51.56 | 52.63 | 1,893,414 | +1.43(+2.80%) |
Jun 05, 2012 | 50.19 | 51.34 | 50.07 | 51.19 | 1,856,948 | +0.69(+1.37%) |
Jun 04, 2012 | 51.63 | 52.00 | 49.75 | 50.50 | 3,405,197 | -1.31(-2.53%) |