Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.16 | 54.57 | 53.82 | 54.11 | 1,311,192 | +0.27(+0.50%) |
Aug 30, 2012 | 54.16 | 54.33 | 53.82 | 53.85 | 1,536,025 | -0.56(-1.03%) |
Aug 29, 2012 | 54.34 | 54.60 | 54.20 | 54.40 | 1,750,637 | +0.11(+0.21%) |
Aug 27, 2012 | 54.64 | 54.82 | 54.26 | 54.29 | 1,630,337 | -0.23(-0.43%) |
Aug 24, 2012 | 54.06 | 54.61 | 53.90 | 54.53 | 2,174,037 | +0.39(+0.72%) |
Aug 23, 2012 | 54.54 | 54.73 | 53.93 | 54.14 | 2,814,764 | -0.70(-1.28%) |
Aug 22, 2012 | 55.62 | 55.76 | 54.70 | 54.84 | 2,706,317 | -0.95(-1.70%) |
Aug 21, 2012 | 56.06 | 56.33 | 55.68 | 55.79 | 2,411,990 | -0.18(-0.33%) |
Aug 20, 2012 | 55.68 | 56.08 | 55.59 | 55.97 | 1,823,134 | +0.35(+0.62%) |
Aug 17, 2012 | 55.31 | 55.67 | 55.14 | 55.63 | 1,533,757 | +0.43(+0.77%) |
Aug 16, 2012 | 54.79 | 55.28 | 54.76 | 55.20 | 1,287,276 | +0.41(+0.75%) |
Aug 15, 2012 | 54.61 | 54.93 | 54.45 | 54.79 | 1,106,373 | -0.06(-0.12%) |
Aug 14, 2012 | 55.38 | 55.39 | 54.75 | 54.86 | 1,058,331 | -0.25(-0.45%) |
Aug 13, 2012 | 54.83 | 55.18 | 54.35 | 55.11 | 1,754,525 | +0.14(+0.25%) |
Aug 10, 2012 | 54.71 | 55.00 | 54.53 | 54.97 | 1,212,645 | +0.08(+0.15%) |
Aug 09, 2012 | 54.25 | 55.01 | 54.17 | 54.89 | 2,164,205 | +0.44(+0.81%) |
Aug 08, 2012 | 53.76 | 54.58 | 53.56 | 54.45 | 2,241,218 | +0.52(+0.97%) |
Aug 07, 2012 | 53.50 | 54.03 | 53.33 | 53.93 | 1,692,588 | +0.71(+1.34%) |
Aug 06, 2012 | 53.52 | 53.54 | 53.04 | 53.21 | 1,566,884 | -0.05(-0.09%) |
Aug 03, 2012 | 53.57 | 53.64 | 53.20 | 53.26 | 1,839,095 | +0.61(+1.16%) |
Aug 02, 2012 | 52.67 | 52.92 | 51.94 | 52.65 | 1,886,372 | -0.18(-0.35%) |
Aug 01, 2012 | 53.28 | 53.52 | 52.79 | 52.83 | 2,035,711 | -0.29(-0.54%) |
Jul 31, 2012 | 53.36 | 53.51 | 53.04 | 53.12 | 2,605,281 | -0.45(-0.84%) |
Jul 30, 2012 | 52.68 | 53.60 | 52.25 | 53.57 | 3,147,540 | +0.77(+1.46%) |
Jul 27, 2012 | 52.23 | 52.99 | 51.90 | 52.80 | 2,953,635 | +0.80(+1.54%) |
Jul 26, 2012 | 52.29 | 52.54 | 51.51 | 52.00 | 3,598,642 | +0.71(+1.39%) |
Jul 25, 2012 | 51.60 | 51.66 | 50.74 | 51.29 | 2,922,034 | -0.22(-0.42%) |
Jul 24, 2012 | 50.94 | 51.61 | 50.50 | 51.50 | 2,948,720 | +0.34(+0.66%) |
Jul 23, 2012 | 51.39 | 51.57 | 51.09 | 51.17 | 2,313,644 | -0.80(-1.54%) |
Jul 20, 2012 | 51.73 | 52.43 | 51.69 | 51.97 | 1,193,691 | -0.29(-0.55%) |
Jul 19, 2012 | 52.06 | 52.44 | 51.76 | 52.26 | 1,421,845 | +0.00(+0.00%) |
Jul 18, 2012 | 51.28 | 52.31 | 51.28 | 52.26 | 1,284,834 | +0.79(+1.54%) |
Jul 17, 2012 | 51.01 | 51.60 | 50.53 | 51.46 | 1,232,984 | +0.51(+1.01%) |
Jul 16, 2012 | 50.98 | 51.17 | 50.60 | 50.95 | 1,103,564 | -0.24(-0.47%) |
Jul 13, 2012 | 50.17 | 51.19 | 50.05 | 51.19 | 1,418,391 | +1.31(+2.62%) |
Jul 12, 2012 | 50.15 | 50.33 | 49.64 | 49.88 | 1,283,813 | -0.53(-1.05%) |
Jul 11, 2012 | 50.72 | 50.74 | 50.24 | 50.41 | 1,519,154 | -0.21(-0.41%) |
Jul 10, 2012 | 51.21 | 51.59 | 50.39 | 50.62 | 1,271,100 | -0.43(-0.83%) |
Jul 09, 2012 | 50.94 | 51.13 | 50.66 | 51.04 | 1,047,233 | +0.11(+0.22%) |
Jul 06, 2012 | 50.91 | 51.00 | 50.56 | 50.93 | 1,124,349 | -0.37(-0.72%) |
Jul 05, 2012 | 51.18 | 51.46 | 51.08 | 51.30 | 1,151,161 | -0.01(-0.02%) |
Jul 03, 2012 | 51.04 | 51.50 | 50.93 | 51.31 | 826,657 | +0.32(+0.63%) |
Jul 02, 2012 | 51.24 | 51.40 | 50.68 | 50.99 | 1,619,775 | -0.20(-0.39%) |
Jun 29, 2012 | 50.04 | 51.20 | 50.04 | 51.19 | 2,126,932 | +1.65(+3.34%) |
Jun 28, 2012 | 49.49 | 49.60 | 49.10 | 49.54 | 1,687,598 | -0.32(-0.64%) |
Jun 27, 2012 | 48.74 | 50.10 | 48.74 | 49.86 | 1,593,812 | +0.84(+1.72%) |
Jun 26, 2012 | 49.50 | 49.52 | 48.78 | 49.01 | 1,931,715 | -0.32(-0.65%) |
Jun 25, 2012 | 49.81 | 49.81 | 49.17 | 49.34 | 1,960,633 | -0.51(-1.01%) |
Jun 22, 2012 | 49.90 | 50.02 | 49.49 | 49.84 | 1,918,263 | +0.22(+0.44%) |
Jun 21, 2012 | 49.98 | 50.18 | 49.58 | 49.62 | 2,079,595 | -0.36(-0.72%) |
Jun 20, 2012 | 49.95 | 50.19 | 49.62 | 49.99 | 2,410,483 | +0.04(+0.08%) |
Jun 19, 2012 | 49.63 | 50.21 | 49.47 | 49.95 | 1,726,660 | +0.58(+1.17%) |
Jun 18, 2012 | 48.87 | 49.54 | 48.81 | 49.37 | 1,214,937 | +0.27(+0.56%) |
Jun 15, 2012 | 48.89 | 49.11 | 48.67 | 49.09 | 2,166,241 | +0.52(+1.07%) |
Jun 14, 2012 | 48.06 | 49.01 | 47.82 | 48.57 | 2,739,578 | +0.63(+1.31%) |
Jun 13, 2012 | 47.95 | 48.36 | 47.73 | 47.95 | 2,390,517 | -0.14(-0.30%) |
Jun 12, 2012 | 47.81 | 48.15 | 47.60 | 48.09 | 2,100,420 | +0.52(+1.10%) |
Jun 11, 2012 | 48.24 | 48.41 | 47.52 | 47.57 | 1,437,978 | -0.39(-0.82%) |
Jun 08, 2012 | 47.45 | 47.96 | 47.35 | 47.96 | 1,625,293 | +0.34(+0.71%) |
Jun 07, 2012 | 47.51 | 48.08 | 47.48 | 47.63 | 1,859,044 | +0.61(+1.30%) |
Jun 06, 2012 | 46.22 | 47.04 | 46.00 | 47.02 | 5,128,452 | +1.04(+2.27%) |
Jun 05, 2012 | 45.69 | 46.07 | 45.41 | 45.97 | 1,597,070 | +0.14(+0.32%) |
Jun 04, 2012 | 46.14 | 46.37 | 45.66 | 45.83 | 2,126,356 | -0.25(-0.54%) |