Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 59.02 | 59.68 | 58.98 | 59.68 | 207,871 | +0.47(+0.79%) |
Aug 30, 2012 | 59.36 | 59.36 | 59.17 | 59.21 | 139,987 | +0.06(+0.11%) |
Aug 29, 2012 | 59.13 | 59.15 | 58.95 | 59.15 | 120,917 | +0.03(+0.05%) |
Aug 27, 2012 | 59.20 | 59.20 | 58.99 | 59.11 | 160,834 | +0.25(+0.42%) |
Aug 24, 2012 | 59.16 | 59.16 | 58.83 | 58.86 | 104,611 | +0.02(+0.03%) |
Aug 23, 2012 | 58.79 | 58.94 | 58.77 | 58.85 | 232,816 | +0.11(+0.19%) |
Aug 22, 2012 | 58.49 | 58.74 | 58.28 | 58.74 | 182,634 | +0.72(+1.23%) |
Aug 21, 2012 | 57.67 | 58.03 | 57.53 | 58.02 | 527,681 | +0.15(+0.25%) |
Aug 20, 2012 | 57.76 | 57.96 | 57.62 | 57.87 | 328,649 | +0.06(+0.11%) |
Aug 17, 2012 | 57.67 | 57.90 | 57.55 | 57.81 | 254,542 | +0.41(+0.71%) |
Aug 16, 2012 | 57.73 | 57.87 | 57.29 | 57.40 | 352,106 | -0.29(-0.50%) |
Aug 15, 2012 | 58.08 | 58.08 | 57.66 | 57.69 | 323,067 | -0.74(-1.27%) |
Aug 14, 2012 | 58.49 | 58.54 | 58.30 | 58.43 | 364,715 | -0.31(-0.53%) |
Aug 13, 2012 | 59.10 | 59.13 | 58.74 | 58.74 | 170,871 | -0.26(-0.44%) |
Aug 10, 2012 | 59.17 | 59.17 | 58.86 | 59.01 | 86,067 | +0.24(+0.41%) |
Aug 09, 2012 | 58.70 | 58.84 | 58.42 | 58.76 | 243,992 | -0.01(-0.01%) |
Aug 08, 2012 | 59.07 | 59.07 | 58.72 | 58.77 | 88,950 | -0.11(-0.18%) |
Aug 07, 2012 | 58.91 | 58.95 | 58.69 | 58.88 | 167,506 | -0.61(-1.02%) |
Aug 06, 2012 | 59.55 | 59.65 | 59.35 | 59.49 | 131,300 | +0.29(+0.50%) |
Aug 03, 2012 | 59.49 | 59.49 | 58.97 | 59.19 | 139,823 | -0.36(-0.60%) |
Aug 02, 2012 | 60.20 | 60.30 | 59.55 | 59.55 | 208,160 | -0.08(-0.13%) |
Aug 01, 2012 | 59.99 | 59.99 | 59.49 | 59.63 | 141,777 | -0.36(-0.61%) |
Jul 31, 2012 | 60.16 | 60.22 | 59.58 | 59.99 | 91,629 | -0.11(-0.18%) |
Jul 30, 2012 | 59.68 | 60.13 | 59.65 | 60.10 | 126,015 | +0.52(+0.88%) |
Jul 27, 2012 | 60.11 | 60.11 | 59.12 | 59.57 | 205,834 | -0.81(-1.35%) |
Jul 26, 2012 | 60.44 | 60.62 | 60.25 | 60.39 | 184,025 | -0.11(-0.18%) |
Jul 25, 2012 | 60.22 | 60.50 | 60.13 | 60.50 | 239,466 | +0.30(+0.50%) |
Jul 24, 2012 | 59.68 | 60.24 | 59.49 | 60.20 | 154,567 | +0.34(+0.57%) |
Jul 23, 2012 | 59.99 | 60.14 | 59.71 | 59.86 | 143,128 | -0.11(-0.18%) |
Jul 20, 2012 | 59.77 | 60.02 | 59.72 | 59.96 | 179,855 | +0.45(+0.76%) |
Jul 19, 2012 | 75.27 | 63.32 | 59.49 | 59.51 | 167,036 | +0.00(+0.01%) |
Jul 18, 2012 | 59.35 | 59.56 | 59.35 | 59.51 | 134,395 | +0.46(+0.79%) |
Jul 17, 2012 | 59.15 | 59.24 | 58.99 | 59.04 | 211,728 | +0.04(+0.07%) |
Jul 16, 2012 | 59.18 | 59.22 | 59.01 | 59.01 | 180,727 | +0.11(+0.18%) |
Jul 13, 2012 | 58.72 | 58.90 | 58.56 | 58.90 | 191,194 | +0.07(+0.12%) |
Jul 12, 2012 | 58.57 | 58.85 | 58.43 | 58.83 | 196,106 | +0.45(+0.78%) |
Jul 11, 2012 | 58.47 | 58.53 | 58.24 | 58.37 | 325,707 | +0.02(+0.03%) |
Jul 10, 2012 | 58.21 | 58.40 | 58.16 | 58.35 | 157,419 | +0.11(+0.19%) |
Jul 09, 2012 | 58.03 | 58.28 | 57.89 | 58.24 | 133,703 | +0.35(+0.60%) |
Jul 06, 2012 | 58.02 | 58.04 | 57.74 | 57.90 | 190,036 | +0.17(+0.29%) |
Jul 05, 2012 | 57.51 | 57.75 | 57.31 | 57.73 | 420,973 | +0.28(+0.49%) |
Jul 03, 2012 | 57.55 | 57.69 | 57.37 | 57.45 | 127,254 | -0.10(-0.17%) |
Jul 02, 2012 | 57.32 | 57.87 | 57.14 | 57.55 | 201,846 | +0.44(+0.78%) |
Jun 29, 2012 | 56.89 | 57.22 | 56.83 | 57.10 | 107,720 | -0.37(-0.65%) |
Jun 28, 2012 | 57.55 | 57.61 | 57.45 | 57.48 | 201,743 | +0.09(+0.16%) |
Jun 27, 2012 | 57.30 | 57.44 | 57.11 | 57.39 | 121,042 | +0.12(+0.21%) |
Jun 26, 2012 | 57.16 | 57.38 | 57.10 | 57.27 | 93,013 | -0.22(-0.38%) |
Jun 25, 2012 | 57.25 | 57.48 | 57.12 | 57.48 | 136,964 | +0.54(+0.95%) |
Jun 22, 2012 | 57.14 | 57.16 | 56.88 | 56.94 | 106,652 | -0.05(-0.09%) |
Jun 21, 2012 | 57.17 | 57.39 | 57.00 | 57.00 | 139,826 | +0.03(+0.05%) |
Jun 20, 2012 | 56.72 | 56.97 | 56.48 | 56.97 | 206,181 | +0.11(+0.20%) |
Jun 19, 2012 | 56.98 | 57.06 | 56.75 | 56.85 | 122,257 | -0.23(-0.40%) |
Jun 18, 2012 | 57.09 | 57.11 | 56.68 | 57.08 | 279,366 | +0.21(+0.37%) |
Jun 15, 2012 | 56.84 | 56.98 | 56.66 | 56.87 | 312,452 | +0.37(+0.66%) |
Jun 14, 2012 | 56.52 | 56.61 | 56.33 | 56.50 | 109,686 | -0.06(-0.11%) |
Jun 13, 2012 | 56.22 | 56.61 | 56.10 | 56.56 | 97,057 | +0.40(+0.72%) |
Jun 12, 2012 | 56.17 | 56.40 | 56.01 | 56.16 | 144,941 | -0.29(-0.51%) |
Jun 11, 2012 | 55.97 | 56.62 | 55.97 | 56.45 | 47,765 | +0.20(+0.36%) |
Jun 08, 2012 | 56.77 | 56.86 | 56.18 | 56.24 | 131,749 | -0.22(-0.40%) |
Jun 07, 2012 | 56.18 | 56.47 | 56.06 | 56.47 | 166,286 | +0.28(+0.50%) |
Jun 06, 2012 | 56.84 | 56.84 | 56.18 | 56.18 | 72,239 | -0.47(-0.84%) |
Jun 05, 2012 | 56.86 | 56.86 | 56.61 | 56.66 | 122,011 | -0.40(-0.70%) |
Jun 04, 2012 | 57.11 | 57.22 | 56.94 | 57.05 | 141,467 | -0.31(-0.53%) |