Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.56 | 58.03 | 56.92 | 56.95 | 162,070 | -0.35(-0.61%) |
Aug 30, 2012 | 57.88 | 58.44 | 57.21 | 57.30 | 139,221 | -1.37(-2.33%) |
Aug 29, 2012 | 57.39 | 58.77 | 57.05 | 58.66 | 142,892 | +1.50(+2.62%) |
Aug 27, 2012 | 58.42 | 58.64 | 56.88 | 57.17 | 230,521 | -1.12(-1.91%) |
Aug 24, 2012 | 58.69 | 58.99 | 57.80 | 58.28 | 160,705 | -0.68(-1.15%) |
Aug 23, 2012 | 59.67 | 60.29 | 58.44 | 58.96 | 546,016 | -1.08(-1.80%) |
Aug 22, 2012 | 62.18 | 62.62 | 59.42 | 60.04 | 355,281 | -2.52(-4.03%) |
Aug 21, 2012 | 63.39 | 64.34 | 62.43 | 62.56 | 135,130 | -0.44(-0.69%) |
Aug 20, 2012 | 62.81 | 63.07 | 62.27 | 62.99 | 142,960 | +0.02(+0.03%) |
Aug 17, 2012 | 62.57 | 63.17 | 62.41 | 62.98 | 90,297 | +0.36(+0.57%) |
Aug 16, 2012 | 62.37 | 62.83 | 61.17 | 62.62 | 144,471 | +0.27(+0.43%) |
Aug 15, 2012 | 62.20 | 62.58 | 61.21 | 62.35 | 135,857 | -0.18(-0.29%) |
Aug 14, 2012 | 63.07 | 63.40 | 62.28 | 62.53 | 86,378 | -0.10(-0.15%) |
Aug 13, 2012 | 64.02 | 64.02 | 62.03 | 62.62 | 125,180 | -1.61(-2.51%) |
Aug 10, 2012 | 63.82 | 64.91 | 63.27 | 64.23 | 119,046 | +0.23(+0.37%) |
Aug 09, 2012 | 62.71 | 64.34 | 62.71 | 64.00 | 106,152 | +1.40(+2.24%) |
Aug 08, 2012 | 62.20 | 63.22 | 62.20 | 62.60 | 105,999 | +0.27(+0.43%) |
Aug 07, 2012 | 62.91 | 63.58 | 62.28 | 62.33 | 125,384 | +0.00(+0.00%) |
Aug 06, 2012 | 63.09 | 63.29 | 62.12 | 62.33 | 183,785 | -0.47(-0.75%) |
Aug 03, 2012 | 62.40 | 63.49 | 61.67 | 62.80 | 222,401 | +1.90(+3.11%) |
Aug 02, 2012 | 60.37 | 61.37 | 60.13 | 60.90 | 172,918 | +0.13(+0.21%) |
Aug 01, 2012 | 62.19 | 62.52 | 60.69 | 60.77 | 151,203 | -0.90(-1.47%) |
Jul 31, 2012 | 61.13 | 62.89 | 60.47 | 61.68 | 152,437 | +0.30(+0.48%) |
Jul 30, 2012 | 62.66 | 63.08 | 60.69 | 61.38 | 309,532 | -2.33(-3.66%) |
Jul 27, 2012 | 62.02 | 64.72 | 61.67 | 63.71 | 173,303 | +1.98(+3.21%) |
Jul 26, 2012 | 60.27 | 61.90 | 60.03 | 61.73 | 200,122 | +2.77(+4.69%) |
Jul 25, 2012 | 61.51 | 61.73 | 58.34 | 58.96 | 388,323 | -2.20(-3.60%) |
Jul 24, 2012 | 62.17 | 62.75 | 60.31 | 61.16 | 154,551 | -0.61(-0.99%) |
Jul 23, 2012 | 61.42 | 62.22 | 60.97 | 61.77 | 201,751 | -0.84(-1.35%) |
Jul 20, 2012 | 62.04 | 63.49 | 61.75 | 62.62 | 253,425 | +0.34(+0.54%) |
Jul 19, 2012 | 62.32 | 62.91 | 61.98 | 62.28 | 198,888 | +0.37(+0.60%) |
Jul 18, 2012 | 60.35 | 62.62 | 59.99 | 61.90 | 187,894 | +1.17(+1.92%) |
Jul 17, 2012 | 60.99 | 61.27 | 59.83 | 60.74 | 191,293 | +0.05(+0.09%) |
Jul 16, 2012 | 61.02 | 61.28 | 59.99 | 60.68 | 131,657 | -0.37(-0.60%) |
Jul 13, 2012 | 60.91 | 61.36 | 59.89 | 61.05 | 110,065 | +0.53(+0.88%) |
Jul 12, 2012 | 59.77 | 61.13 | 59.08 | 60.52 | 170,561 | +0.29(+0.48%) |
Jul 11, 2012 | 59.95 | 60.40 | 59.21 | 60.23 | 225,983 | +0.52(+0.87%) |
Jul 10, 2012 | 60.71 | 60.89 | 59.46 | 59.71 | 261,563 | -0.31(-0.52%) |
Jul 09, 2012 | 60.02 | 60.61 | 59.04 | 60.02 | 157,537 | -0.07(-0.12%) |
Jul 06, 2012 | 60.17 | 60.60 | 59.28 | 60.09 | 222,567 | -1.00(-1.64%) |
Jul 05, 2012 | 58.65 | 61.28 | 58.04 | 61.09 | 323,468 | +1.94(+3.28%) |
Jul 03, 2012 | 57.36 | 59.25 | 57.04 | 59.15 | 194,759 | +1.78(+3.11%) |
Jul 02, 2012 | 56.46 | 57.38 | 56.12 | 57.37 | 285,867 | +0.91(+1.62%) |
Jun 29, 2012 | 58.53 | 58.71 | 56.27 | 56.46 | 397,139 | -0.76(-1.32%) |
Jun 28, 2012 | 53.45 | 58.30 | 53.45 | 57.21 | 577,023 | +3.38(+6.27%) |
Jun 27, 2012 | 50.25 | 55.31 | 50.25 | 53.84 | 774,726 | +4.89(+9.99%) |
Jun 26, 2012 | 49.51 | 49.81 | 48.85 | 48.95 | 347,927 | -0.48(-0.97%) |
Jun 25, 2012 | 48.93 | 49.71 | 48.70 | 49.43 | 229,569 | -0.55(-1.10%) |
Jun 22, 2012 | 50.41 | 50.65 | 49.37 | 49.98 | 216,295 | -0.10(-0.21%) |
Jun 21, 2012 | 50.24 | 50.49 | 49.39 | 50.08 | 186,394 | -0.25(-0.50%) |
Jun 20, 2012 | 50.65 | 50.91 | 50.10 | 50.33 | 75,684 | -0.47(-0.92%) |
Jun 19, 2012 | 49.92 | 51.25 | 49.92 | 50.80 | 175,051 | +1.27(+2.56%) |
Jun 18, 2012 | 48.05 | 49.88 | 48.05 | 49.53 | 166,455 | +1.10(+2.26%) |
Jun 15, 2012 | 48.31 | 49.09 | 47.77 | 48.44 | 348,658 | +0.38(+0.80%) |
Jun 14, 2012 | 48.53 | 48.96 | 47.99 | 48.05 | 161,811 | -0.32(-0.67%) |
Jun 13, 2012 | 50.00 | 50.12 | 48.07 | 48.38 | 179,773 | -1.51(-3.03%) |
Jun 12, 2012 | 48.77 | 50.08 | 48.23 | 49.89 | 107,570 | +1.55(+3.20%) |
Jun 11, 2012 | 51.45 | 51.45 | 48.25 | 48.34 | 115,870 | -2.38(-4.70%) |
Jun 08, 2012 | 49.97 | 50.86 | 49.58 | 50.72 | 99,123 | +0.51(+1.02%) |
Jun 07, 2012 | 50.66 | 51.15 | 50.05 | 50.21 | 132,614 | +0.24(+0.49%) |
Jun 06, 2012 | 48.14 | 50.19 | 48.02 | 49.97 | 147,811 | +2.42(+5.09%) |
Jun 05, 2012 | 47.37 | 48.07 | 46.18 | 47.55 | 168,108 | -0.25(-0.53%) |
Jun 04, 2012 | 47.96 | 48.27 | 46.57 | 47.80 | 161,822 | +0.16(+0.33%) |