Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.39 | 54.55 | 53.57 | 54.02 | 1,215,983 | +0.09(+0.17%) |
Aug 30, 2012 | 54.20 | 54.57 | 53.81 | 53.93 | 1,585,898 | -0.66(-1.20%) |
Aug 29, 2012 | 54.35 | 54.69 | 53.92 | 54.59 | 1,109,242 | -0.61(-1.10%) |
Aug 27, 2012 | 55.60 | 55.81 | 55.12 | 55.20 | 766,251 | -0.21(-0.37%) |
Aug 24, 2012 | 54.79 | 55.55 | 54.40 | 55.40 | 1,084,885 | +0.59(+1.08%) |
Aug 23, 2012 | 55.67 | 55.77 | 54.60 | 54.81 | 956,965 | -0.87(-1.56%) |
Aug 22, 2012 | 55.32 | 55.83 | 55.10 | 55.68 | 1,133,083 | +0.20(+0.36%) |
Aug 21, 2012 | 54.94 | 55.58 | 54.73 | 55.49 | 1,958,683 | +0.71(+1.29%) |
Aug 20, 2012 | 55.33 | 55.49 | 54.63 | 54.78 | 1,396,172 | -1.38(-2.46%) |
Aug 17, 2012 | 55.94 | 56.45 | 55.45 | 56.16 | 1,660,631 | +0.49(+0.89%) |
Aug 16, 2012 | 55.02 | 55.72 | 54.33 | 55.67 | 1,619,568 | +0.63(+1.15%) |
Aug 15, 2012 | 54.66 | 55.04 | 54.48 | 55.03 | 1,284,472 | +0.20(+0.36%) |
Aug 14, 2012 | 56.00 | 56.06 | 54.69 | 54.84 | 1,406,449 | -0.94(-1.69%) |
Aug 13, 2012 | 55.96 | 56.42 | 55.44 | 55.78 | 943,662 | -0.39(-0.69%) |
Aug 10, 2012 | 55.44 | 56.21 | 55.31 | 56.17 | 1,247,586 | +0.51(+0.91%) |
Aug 09, 2012 | 56.18 | 56.28 | 55.61 | 55.66 | 1,573,944 | -0.56(-0.99%) |
Aug 08, 2012 | 56.36 | 56.36 | 55.72 | 56.22 | 1,104,243 | -0.24(-0.42%) |
Aug 07, 2012 | 55.67 | 56.82 | 55.62 | 56.45 | 1,149,358 | +1.22(+2.20%) |
Aug 06, 2012 | 56.22 | 56.45 | 55.22 | 55.24 | 987,842 | -0.62(-1.10%) |
Aug 03, 2012 | 54.97 | 55.92 | 54.68 | 55.86 | 1,636,268 | +2.01(+3.74%) |
Aug 02, 2012 | 54.49 | 54.53 | 52.84 | 53.84 | 2,322,905 | -0.91(-1.66%) |
Aug 01, 2012 | 55.29 | 55.63 | 54.69 | 54.75 | 1,497,511 | -0.18(-0.33%) |
Jul 31, 2012 | 56.53 | 56.53 | 54.85 | 54.94 | 2,526,551 | -1.32(-2.35%) |
Jul 30, 2012 | 56.18 | 56.74 | 55.77 | 56.26 | 2,830,830 | -0.12(-0.22%) |
Jul 27, 2012 | 54.62 | 56.68 | 54.27 | 56.38 | 3,504,958 | +2.15(+3.97%) |
Jul 26, 2012 | 53.84 | 54.72 | 53.63 | 54.23 | 2,664,254 | +1.50(+2.85%) |
Jul 25, 2012 | 53.21 | 53.47 | 51.98 | 52.73 | 2,017,592 | -0.19(-0.36%) |
Jul 24, 2012 | 53.80 | 53.90 | 52.38 | 52.92 | 2,186,404 | -0.46(-0.86%) |
Jul 23, 2012 | 53.37 | 53.84 | 52.72 | 53.38 | 2,595,354 | -1.20(-2.20%) |
Jul 20, 2012 | 53.72 | 54.66 | 53.39 | 54.57 | 4,297,238 | +0.30(+0.54%) |
Jul 19, 2012 | 52.30 | 54.39 | 51.96 | 54.28 | 5,926,858 | +2.32(+4.47%) |
Jul 18, 2012 | 48.69 | 52.50 | 48.69 | 51.95 | 7,855,773 | +2.91(+5.93%) |
Jul 17, 2012 | 48.83 | 49.47 | 48.44 | 49.05 | 6,212,209 | +0.39(+0.79%) |
Jul 16, 2012 | 49.27 | 49.33 | 48.16 | 48.66 | 2,299,896 | -0.77(-1.56%) |
Jul 13, 2012 | 48.92 | 49.58 | 48.86 | 49.43 | 1,726,002 | +0.53(+1.09%) |
Jul 12, 2012 | 48.28 | 49.10 | 48.12 | 48.90 | 2,130,523 | +0.02(+0.03%) |
Jul 11, 2012 | 49.42 | 49.76 | 48.62 | 48.88 | 2,221,260 | -0.55(-1.11%) |
Jul 10, 2012 | 50.30 | 51.11 | 49.13 | 49.43 | 2,278,866 | -1.13(-2.24%) |
Jul 09, 2012 | 50.97 | 51.48 | 50.32 | 50.57 | 1,976,810 | -0.80(-1.57%) |
Jul 06, 2012 | 51.34 | 51.53 | 51.00 | 51.37 | 1,227,320 | -0.72(-1.39%) |
Jul 05, 2012 | 51.91 | 52.34 | 51.58 | 52.09 | 1,195,326 | +0.02(+0.05%) |
Jul 03, 2012 | 51.67 | 52.37 | 51.59 | 52.07 | 1,041,697 | +0.32(+0.62%) |
Jul 02, 2012 | 53.09 | 53.09 | 51.34 | 51.75 | 2,037,741 | -1.11(-2.10%) |
Jun 29, 2012 | 52.26 | 53.12 | 51.94 | 52.86 | 2,732,439 | +1.92(+3.77%) |
Jun 28, 2012 | 50.32 | 51.02 | 49.98 | 50.94 | 2,156,854 | +0.32(+0.63%) |
Jun 27, 2012 | 49.01 | 50.83 | 48.89 | 50.62 | 2,218,904 | +0.56(+1.12%) |
Jun 26, 2012 | 49.96 | 50.30 | 49.28 | 50.06 | 1,518,951 | +0.28(+0.56%) |
Jun 25, 2012 | 49.74 | 49.98 | 49.06 | 49.78 | 1,826,968 | -0.85(-1.69%) |
Jun 22, 2012 | 50.84 | 50.87 | 50.30 | 50.63 | 1,684,580 | +0.14(+0.28%) |
Jun 21, 2012 | 51.83 | 52.05 | 50.45 | 50.49 | 1,682,156 | -1.17(-2.26%) |
Jun 20, 2012 | 52.37 | 52.47 | 51.28 | 51.66 | 1,645,793 | -0.72(-1.38%) |
Jun 19, 2012 | 51.82 | 52.88 | 51.82 | 52.38 | 1,503,979 | +0.60(+1.16%) |
Jun 18, 2012 | 51.66 | 51.93 | 51.26 | 51.78 | 1,121,852 | -0.21(-0.41%) |
Jun 15, 2012 | 51.07 | 52.04 | 50.82 | 52.00 | 2,909,391 | +1.06(+2.08%) |
Jun 14, 2012 | 51.59 | 51.88 | 50.60 | 50.94 | 2,677,721 | -0.37(-0.72%) |
Jun 13, 2012 | 51.67 | 52.27 | 49.94 | 51.31 | 3,754,056 | -0.87(-1.67%) |
Jun 12, 2012 | 52.18 | 52.48 | 51.67 | 52.18 | 2,184,525 | -0.09(-0.17%) |
Jun 11, 2012 | 53.74 | 53.84 | 52.18 | 52.27 | 1,766,685 | -0.85(-1.59%) |
Jun 08, 2012 | 52.32 | 53.37 | 51.63 | 53.11 | 2,015,582 | +0.79(+1.51%) |
Jun 07, 2012 | 53.62 | 53.95 | 52.16 | 52.32 | 4,794,616 | -0.80(-1.50%) |
Jun 06, 2012 | 52.04 | 53.45 | 52.04 | 53.12 | 1,875,784 | +1.45(+2.80%) |
Jun 05, 2012 | 50.66 | 51.82 | 50.54 | 51.68 | 1,839,657 | +0.70(+1.37%) |
Jun 04, 2012 | 52.11 | 52.49 | 50.21 | 50.98 | 3,373,489 | -1.32(-2.53%) |