Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.01 | 53.40 | 52.65 | 53.26 | 132,119 | +0.64(+1.21%) |
Aug 30, 2012 | 52.91 | 52.92 | 52.57 | 52.62 | 109,922 | -0.44(-0.82%) |
Aug 29, 2012 | 52.99 | 53.18 | 52.70 | 53.06 | 87,835 | -0.11(-0.21%) |
Aug 27, 2012 | 53.69 | 53.69 | 53.11 | 53.17 | 112,388 | -0.53(-0.98%) |
Aug 24, 2012 | 53.58 | 53.82 | 53.27 | 53.70 | 191,948 | -0.07(-0.14%) |
Aug 23, 2012 | 54.61 | 54.61 | 53.71 | 53.77 | 183,690 | -0.87(-1.60%) |
Aug 22, 2012 | 54.04 | 54.66 | 53.75 | 54.64 | 126,165 | +0.42(+0.78%) |
Aug 21, 2012 | 54.38 | 54.94 | 54.05 | 54.22 | 78,838 | +0.04(+0.07%) |
Aug 20, 2012 | 53.92 | 54.21 | 53.74 | 54.18 | 243,795 | +0.07(+0.13%) |
Aug 17, 2012 | 54.20 | 54.30 | 53.94 | 54.11 | 70,321 | -0.02(-0.03%) |
Aug 16, 2012 | 53.40 | 54.26 | 53.40 | 54.13 | 47,352 | +0.74(+1.39%) |
Aug 15, 2012 | 53.00 | 53.45 | 52.94 | 53.38 | 56,314 | +0.22(+0.41%) |
Aug 14, 2012 | 53.64 | 53.84 | 53.04 | 53.16 | 81,357 | -0.33(-0.62%) |
Aug 13, 2012 | 53.81 | 53.89 | 53.23 | 53.49 | 91,901 | -0.41(-0.77%) |
Aug 10, 2012 | 53.28 | 53.96 | 53.28 | 53.91 | 86,339 | +0.11(+0.21%) |
Aug 09, 2012 | 53.27 | 54.06 | 53.27 | 53.79 | 147,055 | +0.38(+0.71%) |
Aug 08, 2012 | 52.94 | 53.59 | 52.94 | 53.41 | 108,366 | +0.16(+0.30%) |
Aug 07, 2012 | 52.95 | 53.45 | 52.89 | 53.25 | 231,851 | +0.64(+1.21%) |
Aug 06, 2012 | 52.15 | 52.89 | 52.10 | 52.61 | 164,508 | +0.69(+1.32%) |
Aug 03, 2012 | 51.49 | 52.27 | 51.49 | 51.93 | 140,781 | +1.06(+2.08%) |
Aug 02, 2012 | 51.22 | 51.44 | 50.45 | 50.87 | 194,619 | -0.61(-1.18%) |
Aug 01, 2012 | 51.76 | 52.09 | 51.46 | 51.47 | 151,516 | -0.07(-0.14%) |
Jul 31, 2012 | 51.63 | 51.88 | 51.46 | 51.55 | 186,375 | -0.18(-0.34%) |
Jul 30, 2012 | 51.66 | 51.98 | 51.40 | 51.72 | 267,127 | +0.06(+0.13%) |
Jul 27, 2012 | 50.84 | 51.85 | 50.70 | 51.66 | 307,005 | +1.10(+2.18%) |
Jul 26, 2012 | 50.78 | 50.97 | 50.04 | 50.56 | 254,436 | +0.47(+0.94%) |
Jul 25, 2012 | 50.49 | 50.53 | 49.83 | 50.09 | 154,838 | -0.08(-0.16%) |
Jul 24, 2012 | 51.23 | 51.23 | 49.82 | 50.17 | 176,548 | -0.95(-1.87%) |
Jul 23, 2012 | 51.00 | 51.21 | 50.52 | 51.12 | 341,113 | -0.76(-1.47%) |
Jul 20, 2012 | 51.97 | 52.39 | 51.70 | 51.88 | 147,681 | -0.49(-0.94%) |
Jul 19, 2012 | 52.01 | 52.52 | 51.86 | 52.38 | 459,208 | +0.57(+1.09%) |
Jul 18, 2012 | 51.21 | 52.01 | 51.12 | 51.81 | 118,224 | +0.32(+0.61%) |
Jul 17, 2012 | 51.16 | 51.55 | 50.61 | 51.50 | 150,591 | +0.57(+1.11%) |
Jul 16, 2012 | 51.02 | 51.12 | 50.50 | 50.93 | 107,834 | -0.35(-0.68%) |
Jul 13, 2012 | 50.55 | 51.39 | 50.54 | 51.28 | 114,620 | +0.98(+1.95%) |
Jul 12, 2012 | 50.11 | 50.65 | 49.51 | 50.30 | 197,466 | -0.34(-0.67%) |
Jul 11, 2012 | 50.94 | 51.00 | 50.28 | 50.64 | 517,294 | -0.23(-0.45%) |
Jul 10, 2012 | 52.14 | 52.39 | 50.58 | 50.87 | 179,017 | -0.91(-1.77%) |
Jul 09, 2012 | 52.28 | 52.33 | 51.67 | 51.78 | 136,937 | -0.56(-1.07%) |
Jul 06, 2012 | 52.39 | 52.48 | 52.01 | 52.34 | 176,991 | -0.74(-1.40%) |
Jul 05, 2012 | 52.90 | 53.42 | 52.68 | 53.08 | 129,211 | -0.06(-0.11%) |
Jul 03, 2012 | 52.36 | 53.28 | 52.33 | 53.14 | 250,480 | +1.03(+1.97%) |
Jul 02, 2012 | 52.18 | 52.48 | 51.55 | 52.11 | 158,819 | -0.24(-0.46%) |
Jun 29, 2012 | 52.25 | 52.36 | 51.73 | 52.35 | 228,036 | +1.53(+3.01%) |
Jun 28, 2012 | 50.24 | 50.87 | 49.94 | 50.83 | 230,404 | +0.13(+0.26%) |
Jun 27, 2012 | 50.34 | 50.85 | 50.26 | 50.70 | 286,480 | +0.43(+0.85%) |
Jun 26, 2012 | 50.32 | 50.57 | 49.92 | 50.27 | 146,599 | +0.04(+0.08%) |
Jun 25, 2012 | 50.37 | 50.53 | 49.91 | 50.23 | 251,719 | -0.77(-1.51%) |
Jun 22, 2012 | 51.15 | 51.21 | 50.52 | 51.00 | 220,442 | +0.18(+0.35%) |
Jun 21, 2012 | 52.74 | 52.74 | 50.77 | 50.82 | 177,520 | -1.97(-3.72%) |
Jun 20, 2012 | 52.89 | 53.39 | 52.40 | 52.78 | 248,356 | -0.16(-0.31%) |
Jun 19, 2012 | 52.06 | 53.08 | 52.02 | 52.94 | 282,364 | +1.28(+2.48%) |
Jun 18, 2012 | 51.08 | 51.81 | 50.98 | 51.66 | 125,256 | +0.23(+0.44%) |
Jun 15, 2012 | 50.95 | 51.49 | 50.78 | 51.44 | 114,872 | +0.78(+1.54%) |
Jun 14, 2012 | 50.46 | 50.78 | 50.08 | 50.66 | 133,756 | +0.30(+0.59%) |
Jun 13, 2012 | 50.82 | 51.11 | 50.22 | 50.36 | 97,831 | -0.69(-1.36%) |
Jun 12, 2012 | 50.52 | 51.05 | 50.12 | 51.05 | 164,005 | +0.84(+1.67%) |
Jun 11, 2012 | 52.00 | 52.01 | 50.16 | 50.21 | 331,371 | -1.14(-2.23%) |
Jun 08, 2012 | 50.79 | 51.38 | 50.38 | 51.36 | 112,370 | +0.28(+0.55%) |
Jun 07, 2012 | 51.81 | 52.28 | 50.95 | 51.07 | 235,811 | +0.03(+0.06%) |
Jun 06, 2012 | 50.36 | 51.05 | 50.34 | 51.04 | 221,198 | +1.22(+2.44%) |
Jun 05, 2012 | 49.26 | 49.91 | 49.19 | 49.83 | 346,195 | +0.39(+0.80%) |
Jun 04, 2012 | 49.45 | 49.52 | 48.48 | 49.43 | 342,283 | +0.06(+0.11%) |