Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.46 | 58.27 | 57.14 | 57.27 | 233,011 | +0.18(+0.32%) |
Aug 30, 2012 | 56.87 | 57.17 | 56.12 | 57.08 | 211,639 | +0.25(+0.44%) |
Aug 29, 2012 | 57.76 | 57.76 | 56.62 | 56.83 | 219,733 | -0.52(-0.90%) |
Aug 27, 2012 | 57.95 | 57.95 | 56.61 | 57.35 | 316,301 | -0.21(-0.37%) |
Aug 24, 2012 | 56.83 | 57.80 | 56.43 | 57.56 | 350,795 | +0.54(+0.94%) |
Aug 23, 2012 | 58.23 | 58.71 | 56.87 | 57.02 | 339,903 | -1.56(-2.67%) |
Aug 22, 2012 | 58.37 | 58.84 | 57.82 | 58.59 | 588,567 | +0.15(+0.25%) |
Aug 21, 2012 | 58.11 | 58.67 | 57.69 | 58.44 | 358,263 | +0.59(+1.02%) |
Aug 20, 2012 | 57.19 | 58.34 | 57.05 | 57.85 | 399,011 | +0.60(+1.06%) |
Aug 17, 2012 | 57.37 | 57.69 | 56.54 | 57.24 | 382,699 | -0.19(-0.33%) |
Aug 16, 2012 | 57.89 | 58.21 | 57.06 | 57.44 | 310,106 | -0.38(-0.66%) |
Aug 15, 2012 | 56.71 | 58.46 | 56.54 | 57.82 | 565,661 | +1.22(+2.15%) |
Aug 14, 2012 | 56.60 | 57.23 | 56.10 | 56.60 | 334,174 | +0.22(+0.39%) |
Aug 13, 2012 | 56.40 | 56.75 | 55.90 | 56.38 | 522,648 | -0.17(-0.30%) |
Aug 10, 2012 | 56.27 | 57.10 | 56.07 | 56.55 | 350,306 | +0.07(+0.12%) |
Aug 09, 2012 | 58.43 | 58.43 | 55.72 | 56.48 | 845,975 | -2.09(-3.56%) |
Aug 08, 2012 | 58.47 | 58.77 | 57.62 | 58.57 | 627,630 | -0.41(-0.69%) |
Aug 07, 2012 | 59.31 | 59.31 | 58.50 | 58.98 | 181,807 | -0.23(-0.39%) |
Aug 06, 2012 | 59.02 | 59.58 | 58.23 | 59.21 | 381,868 | +0.48(+0.82%) |
Aug 03, 2012 | 58.47 | 59.02 | 57.83 | 58.73 | 229,279 | +1.00(+1.73%) |
Aug 02, 2012 | 57.15 | 57.94 | 56.40 | 57.73 | 284,850 | +0.38(+0.66%) |
Aug 01, 2012 | 57.38 | 57.99 | 56.94 | 57.36 | 386,823 | +0.16(+0.28%) |
Jul 31, 2012 | 57.81 | 58.14 | 57.14 | 57.19 | 274,282 | -0.72(-1.25%) |
Jul 30, 2012 | 57.07 | 58.03 | 57.04 | 57.92 | 330,407 | +0.83(+1.46%) |
Jul 27, 2012 | 56.45 | 57.33 | 56.14 | 57.08 | 284,965 | +0.91(+1.63%) |
Jul 26, 2012 | 55.77 | 57.51 | 55.17 | 56.17 | 534,728 | +0.89(+1.61%) |
Jul 25, 2012 | 55.25 | 55.44 | 54.38 | 55.27 | 601,321 | +0.72(+1.33%) |
Jul 24, 2012 | 55.42 | 56.23 | 53.92 | 54.55 | 465,136 | -0.80(-1.45%) |
Jul 23, 2012 | 54.04 | 55.60 | 53.56 | 55.36 | 381,894 | +0.25(+0.46%) |
Jul 20, 2012 | 56.25 | 56.39 | 54.92 | 55.11 | 764,007 | -1.56(-2.75%) |
Jul 19, 2012 | 57.27 | 58.06 | 55.89 | 56.66 | 772,127 | -0.26(-0.45%) |
Jul 18, 2012 | 55.99 | 57.56 | 55.70 | 56.92 | 498,694 | +0.93(+1.66%) |
Jul 17, 2012 | 56.17 | 56.54 | 55.17 | 55.99 | 537,008 | -0.24(-0.42%) |
Jul 16, 2012 | 55.39 | 56.57 | 55.10 | 56.23 | 494,726 | +0.79(+1.42%) |
Jul 13, 2012 | 55.28 | 55.62 | 54.66 | 55.44 | 835,621 | +0.49(+0.89%) |
Jul 12, 2012 | 56.06 | 56.40 | 54.88 | 54.95 | 826,291 | -1.55(-2.74%) |
Jul 11, 2012 | 57.04 | 57.94 | 56.26 | 56.50 | 366,284 | -0.46(-0.80%) |
Jul 10, 2012 | 59.52 | 60.08 | 56.57 | 56.96 | 930,740 | -2.15(-3.64%) |
Jul 09, 2012 | 59.27 | 60.30 | 58.48 | 59.11 | 358,537 | -0.15(-0.25%) |
Jul 06, 2012 | 59.33 | 59.44 | 58.23 | 59.26 | 383,218 | -0.32(-0.53%) |
Jul 05, 2012 | 59.13 | 59.77 | 58.80 | 59.58 | 506,136 | +0.32(+0.54%) |
Jul 03, 2012 | 59.99 | 60.51 | 58.95 | 59.26 | 348,637 | -1.60(-2.63%) |
Jul 02, 2012 | 60.84 | 61.39 | 60.39 | 60.86 | 416,953 | +0.01(+0.02%) |
Jun 29, 2012 | 61.36 | 61.36 | 60.42 | 60.84 | 393,397 | +0.33(+0.55%) |
Jun 28, 2012 | 60.10 | 60.59 | 59.11 | 60.51 | 300,701 | -0.21(-0.34%) |
Jun 27, 2012 | 61.19 | 61.48 | 60.44 | 60.72 | 311,478 | -0.26(-0.42%) |
Jun 26, 2012 | 59.89 | 61.62 | 59.77 | 60.98 | 696,511 | +1.37(+2.30%) |
Jun 25, 2012 | 60.25 | 60.51 | 59.37 | 59.61 | 487,776 | -0.95(-1.57%) |
Jun 22, 2012 | 60.17 | 60.74 | 59.92 | 60.56 | 455,739 | +0.75(+1.26%) |
Jun 21, 2012 | 60.99 | 61.12 | 59.80 | 59.80 | 548,796 | -1.36(-2.22%) |
Jun 20, 2012 | 59.61 | 61.23 | 59.10 | 61.16 | 919,249 | +1.67(+2.82%) |
Jun 19, 2012 | 57.88 | 59.63 | 57.85 | 59.49 | 359,316 | +1.61(+2.78%) |
Jun 18, 2012 | 56.62 | 58.00 | 56.08 | 57.88 | 335,055 | +1.28(+2.25%) |
Jun 15, 2012 | 56.40 | 56.85 | 55.61 | 56.60 | 577,365 | +0.16(+0.27%) |
Jun 14, 2012 | 55.89 | 56.62 | 55.72 | 56.45 | 568,588 | +0.81(+1.46%) |
Jun 13, 2012 | 56.23 | 56.76 | 55.33 | 55.64 | 662,496 | -0.48(-0.85%) |
Jun 12, 2012 | 55.98 | 56.97 | 55.82 | 56.12 | 475,552 | +0.18(+0.33%) |
Jun 11, 2012 | 57.43 | 57.70 | 55.71 | 55.93 | 583,190 | -1.18(-2.07%) |
Jun 08, 2012 | 58.77 | 60.62 | 56.78 | 57.11 | 826,791 | -2.09(-3.54%) |
Jun 07, 2012 | 60.12 | 60.75 | 59.05 | 59.21 | 447,417 | -0.52(-0.88%) |
Jun 06, 2012 | 58.57 | 59.73 | 58.16 | 59.73 | 361,876 | +1.58(+2.71%) |
Jun 05, 2012 | 58.12 | 58.53 | 57.68 | 58.15 | 335,847 | -0.02(-0.04%) |
Jun 04, 2012 | 59.32 | 59.62 | 57.54 | 58.17 | 478,864 | -0.85(-1.44%) |