Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.51 | 57.71 | 57.05 | 57.71 | 5,909,090 | +0.53(+0.93%) |
Aug 30, 2012 | 57.40 | 57.44 | 57.10 | 57.18 | 1,275,654 | -0.45(-0.79%) |
Aug 29, 2012 | 57.68 | 57.78 | 57.47 | 57.63 | 1,892,511 | +0.03(+0.06%) |
Aug 27, 2012 | 57.75 | 57.82 | 57.53 | 57.60 | 1,199,365 | +0.01(+0.02%) |
Aug 24, 2012 | 57.08 | 57.67 | 57.05 | 57.59 | 2,200,766 | +0.39(+0.69%) |
Aug 23, 2012 | 57.50 | 57.53 | 57.10 | 57.19 | 2,351,153 | -0.45(-0.77%) |
Aug 22, 2012 | 57.45 | 57.75 | 57.33 | 57.64 | 2,169,249 | +0.07(+0.12%) |
Aug 21, 2012 | 57.91 | 58.10 | 57.40 | 57.57 | 2,565,322 | -0.22(-0.38%) |
Aug 20, 2012 | 57.77 | 57.81 | 57.54 | 57.79 | 1,610,476 | +0.00(+0.00%) |
Aug 17, 2012 | 57.70 | 57.86 | 57.64 | 57.79 | 2,688,539 | +0.17(+0.30%) |
Aug 16, 2012 | 57.24 | 57.70 | 57.12 | 57.61 | 1,599,307 | +0.43(+0.75%) |
Aug 15, 2012 | 56.99 | 57.23 | 56.98 | 57.19 | 1,097,034 | +0.10(+0.17%) |
Aug 14, 2012 | 57.26 | 57.27 | 56.92 | 57.09 | 1,630,065 | +0.08(+0.14%) |
Aug 13, 2012 | 56.87 | 57.01 | 56.65 | 57.01 | 1,539,716 | +0.03(+0.06%) |
Aug 10, 2012 | 56.72 | 56.98 | 56.63 | 56.98 | 1,136,944 | +0.09(+0.15%) |
Aug 09, 2012 | 56.81 | 56.99 | 56.69 | 56.89 | 1,221,263 | +0.01(+0.02%) |
Aug 08, 2012 | 56.65 | 56.97 | 56.59 | 56.88 | 1,548,107 | +0.03(+0.06%) |
Aug 07, 2012 | 56.77 | 57.11 | 56.77 | 56.84 | 2,210,248 | +0.25(+0.45%) |
Aug 06, 2012 | 56.58 | 56.83 | 56.53 | 56.59 | 3,718,884 | +0.13(+0.23%) |
Aug 03, 2012 | 56.20 | 56.57 | 56.19 | 56.46 | 1,808,712 | +1.01(+1.83%) |
Aug 02, 2012 | 55.31 | 55.81 | 55.03 | 55.45 | 3,225,976 | -0.30(-0.53%) |
Aug 01, 2012 | 56.24 | 56.26 | 55.60 | 55.74 | 3,390,066 | -0.15(-0.27%) |
Jul 31, 2012 | 56.15 | 56.32 | 55.89 | 55.89 | 2,335,134 | -0.34(-0.61%) |
Jul 30, 2012 | 56.25 | 56.55 | 56.09 | 56.23 | 1,173,988 | -0.04(-0.06%) |
Jul 27, 2012 | 55.51 | 56.40 | 55.43 | 56.27 | 3,416,592 | +1.08(+1.96%) |
Jul 26, 2012 | 55.14 | 55.32 | 54.83 | 55.18 | 6,654,318 | +0.86(+1.58%) |
Jul 25, 2012 | 54.46 | 54.62 | 54.06 | 54.33 | 2,482,802 | -0.13(-0.24%) |
Jul 24, 2012 | 54.96 | 54.98 | 54.09 | 54.46 | 2,281,216 | -0.43(-0.78%) |
Jul 23, 2012 | 54.64 | 55.05 | 54.30 | 54.89 | 1,338,393 | -0.62(-1.12%) |
Jul 20, 2012 | 55.80 | 55.87 | 55.46 | 55.51 | 2,491,869 | -0.57(-1.01%) |
Jul 19, 2012 | 56.00 | 56.30 | 55.81 | 56.08 | 2,509,573 | +0.34(+0.61%) |
Jul 18, 2012 | 55.13 | 55.87 | 55.12 | 55.73 | 2,615,784 | +0.52(+0.93%) |
Jul 17, 2012 | 55.17 | 55.35 | 54.55 | 55.22 | 2,065,205 | +0.32(+0.59%) |
Jul 16, 2012 | 54.97 | 55.15 | 54.76 | 54.90 | 1,312,413 | -0.18(-0.33%) |
Jul 13, 2012 | 54.40 | 55.14 | 54.40 | 55.08 | 1,602,797 | +0.82(+1.51%) |
Jul 12, 2012 | 54.16 | 54.48 | 53.78 | 54.26 | 1,975,066 | -0.25(-0.47%) |
Jul 11, 2012 | 54.76 | 54.80 | 54.16 | 54.51 | 1,709,507 | -0.25(-0.46%) |
Jul 10, 2012 | 55.54 | 55.62 | 54.55 | 54.76 | 1,830,948 | -0.48(-0.87%) |
Jul 09, 2012 | 55.24 | 55.32 | 54.99 | 55.24 | 4,437,903 | -0.03(-0.05%) |
Jul 06, 2012 | 55.39 | 55.50 | 54.99 | 55.27 | 2,479,616 | -0.60(-1.08%) |
Jul 05, 2012 | 55.73 | 56.10 | 55.59 | 55.87 | 2,019,711 | -0.03(-0.05%) |
Jul 03, 2012 | 55.39 | 55.90 | 55.39 | 55.90 | 1,590,408 | +0.46(+0.84%) |
Jul 02, 2012 | 55.34 | 55.49 | 55.06 | 55.44 | 2,754,175 | +0.16(+0.28%) |
Jun 29, 2012 | 54.76 | 55.28 | 54.62 | 55.28 | 2,444,748 | +1.46(+2.71%) |
Jun 28, 2012 | 53.75 | 53.87 | 53.25 | 53.82 | 2,054,025 | -0.25(-0.47%) |
Jun 27, 2012 | 53.92 | 54.24 | 53.88 | 54.07 | 2,253,010 | +0.31(+0.59%) |
Jun 26, 2012 | 53.65 | 53.92 | 53.37 | 53.76 | 2,301,782 | +0.22(+0.41%) |
Jun 25, 2012 | 53.82 | 53.90 | 53.35 | 53.54 | 2,576,871 | -0.89(-1.63%) |
Jun 22, 2012 | 54.24 | 54.51 | 54.06 | 54.43 | 2,000,946 | +0.40(+0.74%) |
Jun 21, 2012 | 55.39 | 55.46 | 53.97 | 54.03 | 3,481,071 | -1.35(-2.44%) |
Jun 20, 2012 | 55.51 | 55.64 | 54.98 | 55.38 | 3,207,894 | -0.13(-0.24%) |
Jun 19, 2012 | 55.20 | 55.71 | 55.18 | 55.51 | 3,039,046 | +0.61(+1.11%) |
Jun 18, 2012 | 54.44 | 55.05 | 54.28 | 54.90 | 2,215,377 | +0.29(+0.53%) |
Jun 15, 2012 | 54.18 | 54.68 | 54.15 | 54.61 | 2,021,066 | +0.58(+1.08%) |
Jun 14, 2012 | 53.68 | 54.21 | 53.50 | 54.03 | 2,890,313 | +0.40(+0.75%) |
Jun 13, 2012 | 53.90 | 54.22 | 53.43 | 53.63 | 2,554,501 | -0.49(-0.90%) |
Jun 12, 2012 | 53.71 | 54.11 | 53.38 | 54.11 | 2,982,392 | +0.56(+1.04%) |
Jun 11, 2012 | 54.75 | 54.80 | 53.48 | 53.56 | 2,731,308 | -0.72(-1.33%) |
Jun 08, 2012 | 53.74 | 54.29 | 53.50 | 54.28 | 1,358,039 | +0.43(+0.79%) |
Jun 07, 2012 | 54.51 | 54.54 | 53.78 | 53.85 | 2,286,711 | -0.07(-0.13%) |
Jun 06, 2012 | 53.13 | 53.92 | 53.12 | 53.92 | 2,507,603 | +1.20(+2.28%) |
Jun 05, 2012 | 52.28 | 52.83 | 52.23 | 52.72 | 2,478,883 | +0.27(+0.51%) |
Jun 04, 2012 | 52.40 | 52.66 | 51.88 | 52.45 | 3,518,206 | +0.07(+0.13%) |