Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 61.65 | 62.11 | 60.79 | 61.73 | 1,401,503 | +0.61(+0.99%) |
Aug 30, 2012 | 61.67 | 61.76 | 60.96 | 61.12 | 806,325 | -0.82(-1.33%) |
Aug 29, 2012 | 62.54 | 62.54 | 61.78 | 61.94 | 668,954 | -0.80(-1.28%) |
Aug 27, 2012 | 62.85 | 63.81 | 62.21 | 62.75 | 1,190,178 | +0.00(+0.00%) |
Aug 24, 2012 | 62.22 | 62.91 | 62.02 | 62.75 | 1,517,534 | +0.58(+0.93%) |
Aug 23, 2012 | 63.36 | 63.41 | 62.11 | 62.17 | 1,169,021 | -1.27(-2.00%) |
Aug 22, 2012 | 63.52 | 63.72 | 62.63 | 63.44 | 1,378,143 | -0.12(-0.19%) |
Aug 21, 2012 | 64.94 | 65.53 | 63.25 | 63.56 | 1,764,442 | -0.78(-1.21%) |
Aug 20, 2012 | 65.87 | 66.28 | 64.14 | 64.34 | 1,867,752 | -1.62(-2.45%) |
Aug 17, 2012 | 65.32 | 66.09 | 64.99 | 65.96 | 2,058,657 | +0.71(+1.09%) |
Aug 16, 2012 | 63.70 | 65.98 | 63.61 | 65.25 | 3,421,826 | +2.16(+3.42%) |
Aug 15, 2012 | 62.84 | 63.44 | 62.25 | 63.09 | 1,442,269 | +0.39(+0.62%) |
Aug 14, 2012 | 63.18 | 63.55 | 61.45 | 62.70 | 1,784,472 | -0.36(-0.57%) |
Aug 13, 2012 | 62.30 | 64.24 | 62.10 | 63.06 | 2,655,252 | +0.45(+0.71%) |
Aug 10, 2012 | 61.97 | 62.70 | 60.83 | 62.62 | 1,984,755 | -0.01(-0.02%) |
Aug 09, 2012 | 61.17 | 63.77 | 60.99 | 62.63 | 1,906,259 | +0.97(+1.57%) |
Aug 08, 2012 | 61.51 | 62.00 | 60.96 | 61.66 | 1,431,157 | -0.09(-0.14%) |
Aug 07, 2012 | 60.26 | 62.84 | 59.90 | 61.75 | 2,069,921 | +1.95(+3.26%) |
Aug 06, 2012 | 59.89 | 60.64 | 59.61 | 59.79 | 997,190 | -0.03(-0.05%) |
Aug 03, 2012 | 59.19 | 60.36 | 58.46 | 59.82 | 1,588,723 | +1.91(+3.30%) |
Aug 02, 2012 | 59.39 | 59.47 | 56.86 | 57.91 | 2,116,035 | -2.27(-3.78%) |
Aug 01, 2012 | 59.46 | 60.31 | 58.47 | 60.18 | 1,701,812 | +0.91(+1.53%) |
Jul 31, 2012 | 60.64 | 61.36 | 59.11 | 59.27 | 2,044,138 | -1.60(-2.63%) |
Jul 30, 2012 | 59.49 | 62.19 | 59.30 | 60.87 | 3,285,227 | +1.52(+2.55%) |
Jul 27, 2012 | 58.09 | 59.73 | 57.65 | 59.36 | 1,766,939 | +1.44(+2.48%) |
Jul 26, 2012 | 58.72 | 59.14 | 55.64 | 57.92 | 2,215,361 | +0.61(+1.06%) |
Jul 25, 2012 | 57.05 | 59.37 | 55.75 | 57.31 | 4,531,303 | -0.09(-0.16%) |
Jul 24, 2012 | 58.18 | 58.58 | 56.79 | 57.41 | 2,009,751 | -0.82(-1.41%) |
Jul 23, 2012 | 57.30 | 58.45 | 56.58 | 58.23 | 1,146,182 | -0.44(-0.74%) |
Jul 20, 2012 | 57.98 | 58.72 | 57.65 | 58.67 | 1,223,025 | +0.34(+0.58%) |
Jul 19, 2012 | 59.57 | 59.72 | 58.05 | 58.33 | 1,535,636 | -1.13(-1.90%) |
Jul 18, 2012 | 59.18 | 59.83 | 58.62 | 59.45 | 1,884,945 | +0.27(+0.46%) |
Jul 17, 2012 | 57.03 | 59.79 | 56.15 | 59.18 | 2,822,067 | +2.31(+4.06%) |
Jul 16, 2012 | 55.48 | 57.20 | 55.34 | 56.87 | 1,445,795 | +1.05(+1.88%) |
Jul 13, 2012 | 55.25 | 55.95 | 54.72 | 55.82 | 1,960,646 | +1.37(+2.52%) |
Jul 12, 2012 | 54.71 | 54.84 | 53.50 | 54.45 | 3,144,798 | -1.19(-2.14%) |
Jul 11, 2012 | 56.64 | 56.89 | 54.97 | 55.64 | 2,848,614 | -0.94(-1.66%) |
Jul 10, 2012 | 58.76 | 59.07 | 56.28 | 56.58 | 2,043,559 | -1.74(-2.99%) |
Jul 09, 2012 | 57.47 | 58.54 | 57.10 | 58.32 | 1,233,603 | +0.75(+1.30%) |
Jul 06, 2012 | 57.40 | 58.74 | 57.01 | 57.57 | 1,456,188 | -0.79(-1.35%) |
Jul 05, 2012 | 59.25 | 59.31 | 58.06 | 58.36 | 1,037,541 | -1.00(-1.69%) |
Jul 03, 2012 | 58.28 | 59.41 | 58.16 | 59.36 | 1,084,290 | +1.70(+2.96%) |
Jul 02, 2012 | 58.58 | 58.34 | 56.31 | 57.65 | 2,210,810 | -0.93(-1.58%) |
Jun 29, 2012 | 59.46 | 59.83 | 56.15 | 58.58 | 4,533,381 | +0.47(+0.81%) |
Jun 28, 2012 | 59.02 | 59.84 | 57.09 | 58.11 | 3,834,083 | -1.19(-2.01%) |
Jun 27, 2012 | 57.49 | 59.79 | 57.19 | 59.30 | 4,293,365 | +2.78(+4.93%) |
Jun 26, 2012 | 55.02 | 57.10 | 54.75 | 56.52 | 2,502,097 | +1.52(+2.75%) |
Jun 25, 2012 | 55.72 | 56.05 | 54.44 | 55.00 | 3,106,933 | -1.08(-1.92%) |
Jun 22, 2012 | 54.44 | 56.42 | 53.91 | 56.08 | 2,718,317 | +2.19(+4.06%) |
Jun 21, 2012 | 56.36 | 56.37 | 53.79 | 53.90 | 1,829,432 | -2.28(-4.06%) |
Jun 20, 2012 | 57.25 | 57.64 | 55.67 | 56.18 | 2,371,803 | -0.87(-1.53%) |
Jun 19, 2012 | 56.39 | 57.80 | 55.52 | 57.05 | 3,517,397 | +1.42(+2.55%) |
Jun 18, 2012 | 53.59 | 56.15 | 53.24 | 55.63 | 3,780,328 | +1.65(+3.05%) |
Jun 15, 2012 | 54.22 | 54.69 | 53.78 | 53.98 | 3,613,877 | -0.21(-0.38%) |
Jun 14, 2012 | 52.51 | 54.36 | 51.96 | 54.19 | 3,355,915 | +1.87(+3.58%) |
Jun 13, 2012 | 52.84 | 53.79 | 52.00 | 52.31 | 2,100,808 | -0.84(-1.59%) |
Jun 12, 2012 | 52.93 | 53.50 | 52.15 | 53.16 | 2,352,293 | +0.72(+1.37%) |
Jun 11, 2012 | 54.25 | 54.34 | 52.37 | 52.44 | 1,439,420 | -1.12(-2.08%) |
Jun 08, 2012 | 52.87 | 53.74 | 52.22 | 53.55 | 1,911,390 | -0.05(-0.09%) |
Jun 07, 2012 | 56.01 | 56.53 | 53.41 | 53.60 | 2,582,977 | -1.84(-3.31%) |
Jun 06, 2012 | 53.63 | 55.67 | 53.52 | 55.44 | 3,630,031 | +2.70(+5.11%) |
Jun 05, 2012 | 51.01 | 53.13 | 50.67 | 52.74 | 2,748,042 | +1.05(+2.03%) |
Jun 04, 2012 | 51.96 | 52.37 | 50.23 | 51.69 | 4,274,942 | +0.06(+0.11%) |