Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.92 | 56.12 | 55.32 | 56.02 | 2,461,381 | +0.22(+0.40%) |
Aug 30, 2012 | 55.20 | 55.86 | 55.16 | 55.80 | 1,742,207 | +0.29(+0.53%) |
Aug 29, 2012 | 55.17 | 55.72 | 55.15 | 55.50 | 1,535,839 | +0.20(+0.36%) |
Aug 27, 2012 | 55.31 | 55.43 | 54.94 | 55.31 | 3,104,399 | +0.05(+0.09%) |
Aug 24, 2012 | 54.91 | 55.48 | 54.80 | 55.26 | 4,509,478 | +0.18(+0.33%) |
Aug 23, 2012 | 55.51 | 55.53 | 55.06 | 55.07 | 2,574,106 | -0.53(-0.94%) |
Aug 22, 2012 | 55.73 | 56.05 | 55.53 | 55.60 | 2,484,152 | -0.24(-0.43%) |
Aug 21, 2012 | 56.85 | 57.07 | 55.73 | 55.84 | 3,012,718 | -0.91(-1.60%) |
Aug 20, 2012 | 56.67 | 56.75 | 56.01 | 56.75 | 1,884,828 | +0.07(+0.13%) |
Aug 17, 2012 | 56.79 | 56.79 | 56.34 | 56.67 | 2,367,066 | +0.14(+0.24%) |
Aug 16, 2012 | 56.57 | 56.65 | 56.08 | 56.54 | 2,296,957 | -0.12(-0.21%) |
Aug 15, 2012 | 56.82 | 57.25 | 56.59 | 56.66 | 1,700,795 | -0.14(-0.25%) |
Aug 14, 2012 | 56.71 | 56.94 | 56.52 | 56.80 | 1,889,176 | +0.14(+0.24%) |
Aug 13, 2012 | 56.06 | 56.94 | 56.03 | 56.67 | 2,895,947 | +0.56(+0.99%) |
Aug 10, 2012 | 55.94 | 56.21 | 55.63 | 56.11 | 1,997,511 | +0.18(+0.33%) |
Aug 09, 2012 | 55.76 | 56.05 | 55.58 | 55.93 | 2,905,971 | +0.19(+0.34%) |
Aug 08, 2012 | 56.20 | 56.33 | 55.67 | 55.73 | 3,498,679 | -0.38(-0.68%) |
Aug 07, 2012 | 57.01 | 57.29 | 55.90 | 56.12 | 5,454,585 | -1.58(-2.73%) |
Aug 06, 2012 | 58.38 | 58.38 | 57.66 | 57.69 | 1,971,052 | -0.45(-0.78%) |
Aug 03, 2012 | 57.90 | 58.42 | 57.82 | 58.15 | 3,283,626 | +0.70(+1.22%) |
Aug 02, 2012 | 56.85 | 57.46 | 56.54 | 57.45 | 3,351,654 | +0.50(+0.88%) |
Aug 01, 2012 | 56.39 | 60.18 | 55.70 | 56.94 | 11,614,386 | -0.60(-1.04%) |
Jul 31, 2012 | 57.37 | 57.94 | 57.20 | 57.54 | 4,968,515 | +0.16(+0.28%) |
Jul 30, 2012 | 57.59 | 58.03 | 57.29 | 57.38 | 2,406,351 | -0.18(-0.30%) |
Jul 27, 2012 | 56.79 | 57.73 | 56.79 | 57.56 | 3,293,693 | +1.03(+1.83%) |
Jul 26, 2012 | 55.82 | 56.88 | 55.82 | 56.52 | 3,948,027 | +1.41(+2.56%) |
Jul 25, 2012 | 55.29 | 55.51 | 54.76 | 55.11 | 3,147,159 | +0.10(+0.17%) |
Jul 24, 2012 | 55.26 | 55.35 | 54.63 | 55.02 | 3,580,673 | -0.64(-1.14%) |
Jul 23, 2012 | 55.97 | 56.12 | 55.47 | 55.66 | 2,750,727 | -0.78(-1.38%) |
Jul 20, 2012 | 55.94 | 56.58 | 55.86 | 56.44 | 3,354,083 | +0.32(+0.57%) |
Jul 19, 2012 | 55.71 | 56.30 | 55.45 | 56.12 | 3,659,557 | +0.33(+0.60%) |
Jul 18, 2012 | 57.53 | 57.58 | 55.27 | 55.78 | 8,063,631 | -2.33(-4.01%) |
Jul 17, 2012 | 57.81 | 58.12 | 57.45 | 58.11 | 2,537,878 | +0.60(+1.04%) |
Jul 16, 2012 | 57.41 | 57.63 | 57.20 | 57.52 | 2,805,155 | +0.10(+0.18%) |
Jul 13, 2012 | 56.55 | 57.41 | 56.51 | 57.41 | 3,362,447 | +0.84(+1.49%) |
Jul 12, 2012 | 55.65 | 56.83 | 55.28 | 56.57 | 4,318,648 | +0.71(+1.27%) |
Jul 11, 2012 | 55.62 | 56.01 | 54.94 | 55.86 | 4,118,536 | +0.24(+0.43%) |
Jul 10, 2012 | 57.24 | 57.44 | 55.46 | 55.62 | 4,899,548 | -1.53(-2.67%) |
Jul 09, 2012 | 56.58 | 57.25 | 56.24 | 57.15 | 2,935,072 | +0.82(+1.46%) |
Jul 06, 2012 | 56.05 | 56.51 | 55.99 | 56.33 | 2,335,309 | -0.34(-0.60%) |
Jul 05, 2012 | 56.75 | 56.84 | 56.29 | 56.67 | 2,006,231 | -0.17(-0.29%) |
Jul 03, 2012 | 57.00 | 57.19 | 56.66 | 56.84 | 1,339,731 | -0.06(-0.10%) |
Jul 02, 2012 | 55.81 | 56.98 | 55.79 | 56.90 | 2,775,685 | +1.27(+2.27%) |
Jun 29, 2012 | 55.85 | 56.22 | 55.30 | 55.63 | 3,648,407 | +0.18(+0.33%) |
Jun 28, 2012 | 55.00 | 55.52 | 54.36 | 55.45 | 2,446,762 | +0.04(+0.07%) |
Jun 27, 2012 | 54.85 | 55.53 | 54.47 | 55.41 | 3,231,616 | +0.86(+1.58%) |
Jun 26, 2012 | 54.60 | 54.72 | 53.57 | 54.55 | 3,538,187 | +0.95(+1.77%) |
Jun 25, 2012 | 53.43 | 53.93 | 53.31 | 53.60 | 2,054,898 | -0.40(-0.74%) |
Jun 22, 2012 | 53.70 | 54.11 | 53.38 | 54.00 | 2,474,202 | +0.58(+1.09%) |
Jun 21, 2012 | 54.76 | 54.87 | 53.37 | 53.42 | 3,119,178 | -1.07(-1.96%) |
Jun 20, 2012 | 54.90 | 54.94 | 54.07 | 54.49 | 3,028,546 | -0.41(-0.75%) |
Jun 19, 2012 | 54.73 | 55.46 | 54.68 | 54.90 | 3,092,966 | +0.29(+0.54%) |
Jun 18, 2012 | 53.94 | 54.76 | 53.75 | 54.60 | 2,719,933 | +0.68(+1.27%) |
Jun 15, 2012 | 53.48 | 53.98 | 53.23 | 53.92 | 3,608,371 | +0.45(+0.83%) |
Jun 14, 2012 | 52.64 | 53.63 | 52.36 | 53.48 | 2,658,005 | +0.78(+1.48%) |
Jun 13, 2012 | 52.58 | 53.20 | 52.27 | 52.70 | 2,528,145 | -0.14(-0.26%) |
Jun 12, 2012 | 52.12 | 52.92 | 51.92 | 52.83 | 2,398,517 | +0.60(+1.14%) |
Jun 11, 2012 | 53.18 | 53.32 | 52.18 | 52.23 | 2,488,222 | -0.53(-1.00%) |
Jun 08, 2012 | 51.74 | 52.79 | 51.59 | 52.76 | 3,046,758 | +0.76(+1.47%) |
Jun 07, 2012 | 52.75 | 52.97 | 51.92 | 51.99 | 2,296,569 | -0.36(-0.68%) |
Jun 06, 2012 | 51.34 | 52.35 | 51.20 | 52.35 | 3,160,812 | +1.35(+2.65%) |
Jun 05, 2012 | 50.11 | 51.15 | 50.11 | 51.00 | 2,824,758 | +0.80(+1.58%) |
Jun 04, 2012 | 50.33 | 50.43 | 49.77 | 50.20 | 2,784,212 | -0.05(-0.09%) |