Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 58.48 | 58.79 | 58.14 | 58.34 | 1,474,898 | +0.17(+0.29%) |
Aug 30, 2012 | 57.88 | 58.36 | 57.88 | 58.18 | 1,230,857 | -0.09(-0.16%) |
Aug 29, 2012 | 58.48 | 58.51 | 58.09 | 58.27 | 1,009,550 | -0.21(-0.37%) |
Aug 27, 2012 | 58.79 | 58.87 | 58.44 | 58.49 | 1,208,235 | -0.27(-0.46%) |
Aug 24, 2012 | 58.42 | 59.08 | 58.42 | 58.76 | 1,903,197 | +0.10(+0.18%) |
Aug 23, 2012 | 58.73 | 58.77 | 58.46 | 58.65 | 1,878,235 | -0.14(-0.24%) |
Aug 22, 2012 | 58.57 | 58.95 | 58.45 | 58.79 | 1,858,219 | +0.13(+0.23%) |
Aug 21, 2012 | 58.65 | 58.79 | 58.15 | 58.66 | 2,720,857 | +0.03(+0.05%) |
Aug 20, 2012 | 57.93 | 58.65 | 57.93 | 58.63 | 1,706,727 | +0.50(+0.86%) |
Aug 17, 2012 | 58.16 | 58.42 | 57.66 | 58.13 | 1,889,201 | +0.20(+0.34%) |
Aug 16, 2012 | 57.65 | 57.99 | 57.47 | 57.93 | 1,134,824 | +0.24(+0.41%) |
Aug 15, 2012 | 57.27 | 58.19 | 57.26 | 57.70 | 1,187,366 | +0.47(+0.83%) |
Aug 14, 2012 | 57.51 | 57.68 | 57.07 | 57.22 | 1,018,400 | -0.11(-0.19%) |
Aug 13, 2012 | 57.36 | 57.54 | 57.05 | 57.33 | 1,282,506 | -0.23(-0.40%) |
Aug 10, 2012 | 57.40 | 57.64 | 57.24 | 57.56 | 1,429,959 | -0.30(-0.52%) |
Aug 09, 2012 | 57.90 | 58.07 | 57.66 | 57.86 | 1,638,815 | -0.14(-0.25%) |
Aug 08, 2012 | 57.61 | 58.36 | 57.61 | 58.00 | 2,150,387 | +0.07(+0.12%) |
Aug 07, 2012 | 58.39 | 58.53 | 57.80 | 57.93 | 2,421,259 | -0.38(-0.65%) |
Aug 06, 2012 | 58.38 | 58.81 | 58.21 | 58.31 | 1,527,600 | +0.02(+0.04%) |
Aug 03, 2012 | 58.13 | 58.60 | 58.11 | 58.29 | 2,126,864 | +0.87(+1.52%) |
Aug 02, 2012 | 57.39 | 57.72 | 56.86 | 57.42 | 1,834,825 | -0.44(-0.75%) |
Aug 01, 2012 | 58.29 | 58.76 | 57.76 | 57.85 | 1,952,360 | -0.31(-0.53%) |
Jul 31, 2012 | 58.05 | 58.42 | 57.85 | 58.16 | 3,052,859 | -0.04(-0.07%) |
Jul 30, 2012 | 58.00 | 58.40 | 57.72 | 58.20 | 1,535,124 | -0.01(-0.01%) |
Jul 27, 2012 | 57.37 | 58.56 | 57.17 | 58.21 | 2,601,271 | +1.43(+2.52%) |
Jul 26, 2012 | 57.39 | 57.80 | 56.68 | 56.78 | 2,244,017 | -0.05(-0.10%) |
Jul 25, 2012 | 55.96 | 57.19 | 55.50 | 56.83 | 4,171,713 | +2.47(+4.54%) |
Jul 24, 2012 | 55.06 | 55.12 | 54.21 | 54.36 | 2,668,306 | -0.57(-1.03%) |
Jul 23, 2012 | 54.79 | 55.05 | 54.62 | 54.93 | 3,087,821 | -0.70(-1.26%) |
Jul 20, 2012 | 55.93 | 56.03 | 55.37 | 55.63 | 2,302,537 | -0.68(-1.20%) |
Jul 19, 2012 | 56.70 | 57.10 | 56.20 | 56.31 | 2,297,995 | -0.44(-0.78%) |
Jul 18, 2012 | 56.31 | 57.02 | 56.09 | 56.75 | 1,596,352 | +0.16(+0.28%) |
Jul 17, 2012 | 56.91 | 57.09 | 55.97 | 56.59 | 2,631,217 | -0.16(-0.29%) |
Jul 16, 2012 | 56.99 | 57.11 | 56.63 | 56.75 | 1,227,750 | -0.47(-0.82%) |
Jul 13, 2012 | 56.40 | 57.27 | 56.27 | 57.23 | 2,693,027 | +1.01(+1.80%) |
Jul 12, 2012 | 54.99 | 56.51 | 54.89 | 56.21 | 3,402,520 | +0.97(+1.76%) |
Jul 11, 2012 | 55.76 | 55.83 | 55.10 | 55.24 | 4,356,896 | -0.77(-1.38%) |
Jul 10, 2012 | 56.92 | 57.24 | 55.99 | 56.01 | 2,670,006 | -0.84(-1.48%) |
Jul 09, 2012 | 57.00 | 57.15 | 56.59 | 56.85 | 1,270,237 | -0.16(-0.28%) |
Jul 06, 2012 | 57.20 | 57.33 | 56.83 | 57.00 | 1,735,362 | -0.78(-1.35%) |
Jul 05, 2012 | 58.80 | 58.80 | 57.76 | 57.78 | 2,051,139 | -1.11(-1.88%) |
Jul 03, 2012 | 58.34 | 58.93 | 58.14 | 58.89 | 731,091 | +0.39(+0.66%) |
Jul 02, 2012 | 58.40 | 58.83 | 58.05 | 58.51 | 1,369,607 | +0.24(+0.42%) |
Jun 29, 2012 | 58.04 | 58.28 | 57.56 | 58.26 | 2,712,308 | +1.44(+2.53%) |
Jun 28, 2012 | 56.06 | 56.86 | 55.72 | 56.82 | 1,531,989 | +0.39(+0.68%) |
Jun 27, 2012 | 56.20 | 56.55 | 55.81 | 56.44 | 1,280,271 | +0.43(+0.77%) |
Jun 26, 2012 | 55.79 | 56.28 | 55.60 | 56.01 | 2,034,708 | +0.42(+0.75%) |
Jun 25, 2012 | 56.05 | 56.22 | 55.52 | 55.59 | 1,756,114 | -1.22(-2.14%) |
Jun 22, 2012 | 56.28 | 57.08 | 56.22 | 56.81 | 1,932,556 | +0.68(+1.22%) |
Jun 21, 2012 | 57.68 | 57.87 | 56.09 | 56.12 | 1,677,094 | -1.24(-2.16%) |
Jun 20, 2012 | 57.52 | 57.88 | 57.09 | 57.37 | 1,469,004 | -0.08(-0.14%) |
Jun 19, 2012 | 57.09 | 57.55 | 56.96 | 57.45 | 1,646,290 | +0.64(+1.13%) |
Jun 18, 2012 | 56.92 | 57.29 | 56.53 | 56.80 | 1,087,903 | -0.38(-0.66%) |
Jun 15, 2012 | 57.37 | 57.47 | 56.88 | 57.18 | 2,205,451 | +0.11(+0.19%) |
Jun 14, 2012 | 56.16 | 57.26 | 56.14 | 57.07 | 1,878,977 | +1.08(+1.94%) |
Jun 13, 2012 | 56.38 | 56.56 | 55.82 | 55.98 | 1,240,559 | -0.68(-1.19%) |
Jun 12, 2012 | 56.18 | 56.69 | 56.05 | 56.66 | 1,500,492 | +0.57(+1.02%) |
Jun 11, 2012 | 57.64 | 57.65 | 56.04 | 56.09 | 1,577,646 | -1.17(-2.05%) |
Jun 08, 2012 | 56.78 | 57.26 | 56.36 | 57.26 | 1,492,400 | +0.24(+0.41%) |
Jun 07, 2012 | 57.51 | 57.75 | 56.88 | 57.02 | 2,360,130 | +0.17(+0.30%) |
Jun 06, 2012 | 55.74 | 56.85 | 55.53 | 56.85 | 2,832,202 | +1.56(+2.83%) |
Jun 05, 2012 | 54.91 | 55.57 | 54.64 | 55.28 | 2,011,471 | +0.27(+0.49%) |
Jun 04, 2012 | 55.27 | 55.38 | 54.85 | 55.02 | 1,641,412 | -0.17(-0.31%) |