Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 58.34 | 59.16 | 58.02 | 58.15 | 229,491 | +0.19(+0.32%) |
Aug 30, 2012 | 57.74 | 58.05 | 56.98 | 57.96 | 208,441 | +0.25(+0.44%) |
Aug 29, 2012 | 58.65 | 58.65 | 57.49 | 57.70 | 216,413 | -0.52(-0.90%) |
Aug 27, 2012 | 58.84 | 58.84 | 57.48 | 58.23 | 311,522 | -0.22(-0.37%) |
Aug 24, 2012 | 57.70 | 58.68 | 57.29 | 58.44 | 345,495 | +0.55(+0.94%) |
Aug 23, 2012 | 59.12 | 59.61 | 57.74 | 57.90 | 334,768 | -1.59(-2.67%) |
Aug 22, 2012 | 59.26 | 59.74 | 58.71 | 59.49 | 579,675 | +0.15(+0.25%) |
Aug 21, 2012 | 59.00 | 59.57 | 58.57 | 59.34 | 352,850 | +0.60(+1.02%) |
Aug 20, 2012 | 58.07 | 59.24 | 57.93 | 58.74 | 392,982 | +0.61(+1.06%) |
Aug 17, 2012 | 58.25 | 58.57 | 57.41 | 58.12 | 376,917 | -0.19(-0.33%) |
Aug 16, 2012 | 58.77 | 59.10 | 57.94 | 58.32 | 305,421 | -0.39(-0.66%) |
Aug 15, 2012 | 57.58 | 59.36 | 57.40 | 58.71 | 557,115 | +1.24(+2.15%) |
Aug 14, 2012 | 57.46 | 58.11 | 56.96 | 57.47 | 329,126 | +0.22(+0.39%) |
Aug 13, 2012 | 57.27 | 57.62 | 56.76 | 57.25 | 514,752 | -0.17(-0.30%) |
Aug 10, 2012 | 57.13 | 57.97 | 56.93 | 57.42 | 345,013 | +0.07(+0.12%) |
Aug 09, 2012 | 59.33 | 59.33 | 56.57 | 57.35 | 833,194 | -2.12(-3.56%) |
Aug 08, 2012 | 59.37 | 59.67 | 58.50 | 59.47 | 618,148 | -0.41(-0.69%) |
Aug 07, 2012 | 60.22 | 60.22 | 59.40 | 59.88 | 179,060 | -0.23(-0.39%) |
Aug 06, 2012 | 59.92 | 60.50 | 59.13 | 60.12 | 376,099 | +0.49(+0.82%) |
Aug 03, 2012 | 59.37 | 59.92 | 58.72 | 59.63 | 225,815 | +1.01(+1.73%) |
Aug 02, 2012 | 58.03 | 58.83 | 57.27 | 58.62 | 280,546 | +0.38(+0.66%) |
Aug 01, 2012 | 58.26 | 58.88 | 57.82 | 58.24 | 380,978 | +0.16(+0.28%) |
Jul 31, 2012 | 58.69 | 59.03 | 58.02 | 58.07 | 270,138 | -0.73(-1.25%) |
Jul 30, 2012 | 57.94 | 58.92 | 57.91 | 58.80 | 325,415 | +0.85(+1.46%) |
Jul 27, 2012 | 57.31 | 58.21 | 57.00 | 57.96 | 280,660 | +0.93(+1.63%) |
Jul 26, 2012 | 56.62 | 58.39 | 56.02 | 57.03 | 526,649 | +0.91(+1.61%) |
Jul 25, 2012 | 56.10 | 56.29 | 55.22 | 56.12 | 592,236 | +0.73(+1.33%) |
Jul 24, 2012 | 56.27 | 57.09 | 54.74 | 55.39 | 458,109 | -0.82(-1.45%) |
Jul 23, 2012 | 54.86 | 56.45 | 54.39 | 56.21 | 376,124 | +0.25(+0.46%) |
Jul 20, 2012 | 57.11 | 57.25 | 55.76 | 55.95 | 752,465 | -1.58(-2.75%) |
Jul 19, 2012 | 58.15 | 58.95 | 56.75 | 57.53 | 760,462 | -0.26(-0.45%) |
Jul 18, 2012 | 56.85 | 58.44 | 56.55 | 57.79 | 491,159 | +0.94(+1.66%) |
Jul 17, 2012 | 57.03 | 57.40 | 56.02 | 56.85 | 528,895 | -0.24(-0.42%) |
Jul 16, 2012 | 56.24 | 57.44 | 55.94 | 57.09 | 487,251 | +0.80(+1.42%) |
Jul 13, 2012 | 56.13 | 56.48 | 55.50 | 56.29 | 822,997 | +0.49(+0.89%) |
Jul 12, 2012 | 56.92 | 57.27 | 55.72 | 55.79 | 813,807 | -1.57(-2.74%) |
Jul 11, 2012 | 57.91 | 58.83 | 57.12 | 57.37 | 360,750 | -0.46(-0.80%) |
Jul 10, 2012 | 60.44 | 61.00 | 57.44 | 57.83 | 916,679 | -2.19(-3.64%) |
Jul 09, 2012 | 60.18 | 61.22 | 59.37 | 60.02 | 353,120 | -0.15(-0.25%) |
Jul 06, 2012 | 60.24 | 60.35 | 59.13 | 60.17 | 377,428 | -0.32(-0.53%) |
Jul 05, 2012 | 60.04 | 60.69 | 59.70 | 60.49 | 498,489 | +0.32(+0.54%) |
Jul 03, 2012 | 60.91 | 61.44 | 59.85 | 60.17 | 343,370 | -1.63(-2.63%) |
Jul 02, 2012 | 61.78 | 62.33 | 61.31 | 61.79 | 410,654 | +0.02(+0.02%) |
Jun 29, 2012 | 62.30 | 62.30 | 61.35 | 61.78 | 387,454 | +0.34(+0.55%) |
Jun 28, 2012 | 61.02 | 61.52 | 60.02 | 61.44 | 296,158 | -0.21(-0.34%) |
Jun 27, 2012 | 62.13 | 62.42 | 61.37 | 61.65 | 306,772 | -0.26(-0.42%) |
Jun 26, 2012 | 60.81 | 62.56 | 60.68 | 61.91 | 685,988 | +1.39(+2.30%) |
Jun 25, 2012 | 61.17 | 61.44 | 60.28 | 60.52 | 480,406 | -0.97(-1.57%) |
Jun 22, 2012 | 61.10 | 61.67 | 60.83 | 61.49 | 448,854 | +0.76(+1.26%) |
Jun 21, 2012 | 61.93 | 62.06 | 60.72 | 60.72 | 540,505 | -1.38(-2.22%) |
Jun 20, 2012 | 60.53 | 62.17 | 60.00 | 62.10 | 905,361 | +1.70(+2.82%) |
Jun 19, 2012 | 58.77 | 60.54 | 58.74 | 60.40 | 353,888 | +1.63(+2.78%) |
Jun 18, 2012 | 57.49 | 58.89 | 56.94 | 58.77 | 329,993 | +1.30(+2.25%) |
Jun 15, 2012 | 57.26 | 57.72 | 56.47 | 57.47 | 568,642 | +0.16(+0.27%) |
Jun 14, 2012 | 56.75 | 57.49 | 56.57 | 57.31 | 559,997 | +0.82(+1.46%) |
Jun 13, 2012 | 57.09 | 57.63 | 56.18 | 56.49 | 652,487 | -0.49(-0.85%) |
Jun 12, 2012 | 56.83 | 57.85 | 56.68 | 56.98 | 468,368 | +0.19(+0.33%) |
Jun 11, 2012 | 58.31 | 58.58 | 56.56 | 56.79 | 574,379 | -1.20(-2.07%) |
Jun 08, 2012 | 59.67 | 61.55 | 57.65 | 57.99 | 814,300 | -2.13(-3.54%) |
Jun 07, 2012 | 61.04 | 61.68 | 59.96 | 60.12 | 440,658 | -0.53(-0.88%) |
Jun 06, 2012 | 59.46 | 60.65 | 59.05 | 60.65 | 356,408 | +1.60(+2.71%) |
Jun 05, 2012 | 59.01 | 59.43 | 58.56 | 59.04 | 330,773 | -0.02(-0.04%) |
Jun 04, 2012 | 60.23 | 60.53 | 58.42 | 59.07 | 471,629 | -0.86(-1.44%) |