Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.36 | 53.45 | 52.60 | 52.94 | 88,053 | +0.20(+0.38%) |
Aug 30, 2012 | 52.25 | 52.80 | 52.25 | 52.74 | 50,625 | +0.02(+0.04%) |
Aug 29, 2012 | 52.71 | 52.85 | 52.49 | 52.71 | 45,842 | +0.07(+0.13%) |
Aug 27, 2012 | 53.07 | 53.09 | 52.51 | 52.65 | 34,769 | -0.07(-0.13%) |
Aug 24, 2012 | 53.43 | 53.43 | 52.67 | 52.71 | 47,382 | -0.16(-0.30%) |
Aug 23, 2012 | 52.78 | 53.45 | 52.58 | 52.87 | 50,537 | +0.04(+0.08%) |
Aug 22, 2012 | 52.71 | 53.21 | 52.47 | 52.83 | 52,538 | -0.94(-1.74%) |
Aug 21, 2012 | 54.28 | 54.39 | 53.65 | 53.76 | 73,382 | -0.33(-0.62%) |
Aug 20, 2012 | 54.14 | 54.21 | 53.81 | 54.10 | 57,274 | +0.09(+0.17%) |
Aug 17, 2012 | 53.38 | 54.01 | 53.21 | 54.01 | 54,828 | +0.60(+1.13%) |
Aug 16, 2012 | 52.87 | 53.50 | 52.69 | 53.41 | 42,350 | +0.56(+1.06%) |
Aug 15, 2012 | 52.76 | 53.07 | 52.38 | 52.85 | 43,516 | +0.11(+0.21%) |
Aug 14, 2012 | 52.94 | 53.09 | 52.65 | 52.74 | 44,882 | -0.09(-0.17%) |
Aug 13, 2012 | 53.32 | 53.56 | 52.27 | 52.83 | 80,690 | -0.67(-1.25%) |
Aug 10, 2012 | 53.54 | 53.65 | 53.16 | 53.50 | 67,486 | +0.20(+0.38%) |
Aug 09, 2012 | 53.05 | 53.32 | 52.92 | 53.29 | 33,602 | +0.20(+0.38%) |
Aug 08, 2012 | 53.27 | 53.32 | 52.69 | 53.09 | 45,372 | -0.22(-0.42%) |
Aug 07, 2012 | 53.16 | 53.32 | 52.78 | 53.32 | 33,884 | +0.29(+0.55%) |
Aug 06, 2012 | 53.12 | 53.23 | 52.71 | 53.03 | 32,495 | +0.36(+0.68%) |
Aug 03, 2012 | 52.54 | 53.21 | 52.31 | 52.67 | 43,952 | +0.40(+0.77%) |
Aug 02, 2012 | 53.54 | 53.54 | 52.18 | 52.27 | 41,955 | -0.29(-0.55%) |
Aug 01, 2012 | 53.43 | 53.47 | 52.54 | 52.56 | 49,246 | -0.51(-0.97%) |
Jul 31, 2012 | 52.83 | 53.41 | 52.65 | 53.07 | 48,635 | +0.42(+0.80%) |
Jul 30, 2012 | 53.12 | 53.54 | 52.63 | 52.65 | 48,680 | -0.60(-1.13%) |
Jul 27, 2012 | 53.16 | 53.49 | 53.00 | 53.25 | 50,496 | +0.47(+0.89%) |
Jul 26, 2012 | 52.96 | 53.17 | 52.52 | 52.78 | 49,038 | +0.25(+0.47%) |
Jul 25, 2012 | 53.36 | 53.36 | 52.29 | 52.54 | 41,660 | +0.26(+0.49%) |
Jul 24, 2012 | 52.89 | 52.98 | 52.27 | 52.28 | 56,244 | -0.17(-0.32%) |
Jul 23, 2012 | 52.47 | 52.83 | 52.13 | 52.45 | 91,888 | -0.47(-0.89%) |
Jul 20, 2012 | 53.38 | 53.38 | 52.65 | 52.92 | 35,753 | +0.27(+0.51%) |
Jul 19, 2012 | 52.98 | 52.98 | 52.42 | 52.65 | 45,217 | +0.20(+0.38%) |
Jul 18, 2012 | 52.45 | 52.60 | 52.05 | 52.45 | 52,407 | +0.49(+0.94%) |
Jul 17, 2012 | 52.31 | 52.42 | 51.93 | 51.96 | 59,706 | -0.04(-0.09%) |
Jul 16, 2012 | 52.45 | 52.45 | 51.60 | 52.00 | 48,509 | -0.13(-0.26%) |
Jul 13, 2012 | 52.07 | 52.38 | 51.67 | 52.13 | 33,575 | +0.27(+0.52%) |
Jul 12, 2012 | 51.31 | 51.87 | 51.06 | 51.87 | 37,621 | +0.22(+0.43%) |
Jul 11, 2012 | 51.47 | 51.76 | 51.20 | 51.64 | 36,272 | +0.47(+0.91%) |
Jul 10, 2012 | 51.31 | 51.31 | 50.84 | 51.18 | 40,597 | +0.18(+0.35%) |
Jul 09, 2012 | 50.86 | 51.11 | 50.62 | 51.00 | 37,047 | +0.28(+0.55%) |
Jul 06, 2012 | 50.86 | 51.09 | 50.35 | 50.72 | 39,199 | +0.15(+0.29%) |
Jul 05, 2012 | 50.46 | 50.80 | 50.19 | 50.57 | 43,509 | +0.09(+0.18%) |
Jul 03, 2012 | 49.95 | 50.57 | 49.95 | 50.48 | 58,300 | +0.51(+1.03%) |
Jul 02, 2012 | 49.52 | 50.02 | 49.46 | 49.97 | 45,973 | +0.74(+1.50%) |
Jun 29, 2012 | 49.21 | 49.52 | 49.09 | 49.23 | 54,383 | +0.54(+1.10%) |
Jun 28, 2012 | 48.52 | 48.80 | 48.07 | 48.70 | 44,334 | +0.42(+0.88%) |
Jun 27, 2012 | 47.72 | 48.45 | 47.49 | 48.28 | 50,748 | +0.92(+1.94%) |
Jun 26, 2012 | 47.90 | 47.94 | 47.29 | 47.36 | 100,661 | -0.18(-0.38%) |
Jun 25, 2012 | 48.28 | 48.45 | 47.36 | 47.54 | 65,246 | -0.94(-1.93%) |
Jun 22, 2012 | 48.21 | 48.74 | 48.17 | 48.48 | 67,524 | +0.40(+0.84%) |
Jun 21, 2012 | 49.01 | 49.01 | 47.97 | 48.07 | 61,511 | -0.89(-1.82%) |
Jun 20, 2012 | 49.06 | 49.08 | 48.72 | 48.97 | 63,843 | +0.25(+0.50%) |
Jun 19, 2012 | 47.96 | 48.90 | 48.19 | 48.72 | 86,773 | +0.76(+1.58%) |
Jun 18, 2012 | 47.41 | 48.01 | 47.12 | 47.96 | 109,385 | +0.58(+1.22%) |
Jun 15, 2012 | 47.41 | 47.65 | 47.25 | 47.38 | 56,148 | +0.00(+0.00%) |
Jun 14, 2012 | 47.85 | 47.85 | 47.14 | 47.38 | 71,219 | -0.18(-0.38%) |
Jun 13, 2012 | 47.52 | 47.87 | 47.23 | 47.56 | 76,375 | -0.13(-0.28%) |
Jun 12, 2012 | 48.07 | 48.32 | 47.61 | 47.70 | 126,553 | -0.20(-0.42%) |
Jun 11, 2012 | 48.63 | 49.01 | 47.76 | 47.90 | 74,757 | -0.49(-1.01%) |
Jun 08, 2012 | 48.32 | 48.63 | 47.87 | 48.39 | 91,142 | -0.20(-0.41%) |
Jun 07, 2012 | 48.52 | 48.77 | 48.25 | 48.59 | 103,437 | +0.45(+0.93%) |
Jun 06, 2012 | 47.70 | 48.48 | 47.70 | 48.14 | 64,678 | +0.45(+0.94%) |
Jun 05, 2012 | 46.76 | 47.70 | 46.29 | 47.70 | 102,181 | +0.89(+1.91%) |
Jun 04, 2012 | 47.16 | 47.29 | 46.27 | 46.80 | 68,087 | -0.16(-0.33%) |