Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.09 | 55.36 | 54.37 | 55.13 | 1,554,711 | +0.44(+0.80%) |
Aug 30, 2012 | 54.58 | 54.93 | 54.14 | 54.69 | 1,170,885 | -0.36(-0.65%) |
Aug 29, 2012 | 54.37 | 55.30 | 54.14 | 55.05 | 1,856,149 | +0.56(+1.03%) |
Aug 27, 2012 | 54.57 | 54.99 | 54.16 | 54.49 | 1,092,500 | +0.08(+0.15%) |
Aug 24, 2012 | 53.01 | 54.93 | 52.95 | 54.41 | 1,900,295 | +1.11(+2.08%) |
Aug 23, 2012 | 54.09 | 54.29 | 53.29 | 53.30 | 1,788,932 | -0.80(-1.48%) |
Aug 22, 2012 | 54.12 | 54.38 | 53.60 | 54.10 | 1,270,283 | -0.02(-0.04%) |
Aug 21, 2012 | 54.76 | 55.06 | 54.04 | 54.12 | 1,207,880 | -0.44(-0.81%) |
Aug 20, 2012 | 54.89 | 55.12 | 54.14 | 54.56 | 1,282,569 | -0.45(-0.82%) |
Aug 17, 2012 | 55.34 | 55.43 | 54.79 | 55.01 | 1,401,944 | -0.24(-0.43%) |
Aug 16, 2012 | 53.96 | 55.54 | 53.81 | 55.25 | 2,033,504 | +1.24(+2.30%) |
Aug 15, 2012 | 53.47 | 54.18 | 53.18 | 54.01 | 1,261,341 | +0.24(+0.45%) |
Aug 14, 2012 | 54.53 | 54.67 | 53.59 | 53.77 | 850,597 | -0.34(-0.63%) |
Aug 13, 2012 | 54.15 | 54.59 | 53.73 | 54.11 | 1,312,837 | -0.11(-0.20%) |
Aug 10, 2012 | 55.00 | 55.14 | 54.00 | 54.22 | 2,146,904 | -1.23(-2.22%) |
Aug 09, 2012 | 54.80 | 55.92 | 54.44 | 55.45 | 1,612,061 | +0.59(+1.08%) |
Aug 08, 2012 | 55.30 | 55.43 | 54.58 | 54.86 | 3,106,342 | -1.24(-2.21%) |
Aug 07, 2012 | 55.81 | 56.60 | 55.81 | 56.10 | 1,638,179 | +0.23(+0.41%) |
Aug 06, 2012 | 55.73 | 56.86 | 55.63 | 55.87 | 1,717,517 | +0.16(+0.29%) |
Aug 03, 2012 | 54.98 | 56.23 | 54.98 | 55.71 | 2,446,682 | +1.95(+3.63%) |
Aug 02, 2012 | 53.37 | 54.42 | 52.47 | 53.76 | 2,148,563 | -0.02(-0.04%) |
Aug 01, 2012 | 54.63 | 54.71 | 53.40 | 53.78 | 1,729,405 | -0.37(-0.68%) |
Jul 31, 2012 | 53.54 | 54.43 | 53.48 | 54.15 | 1,808,697 | +0.38(+0.71%) |
Jul 30, 2012 | 53.93 | 54.48 | 53.41 | 53.77 | 1,517,611 | -0.26(-0.48%) |
Jul 27, 2012 | 53.27 | 54.38 | 52.88 | 54.03 | 2,464,565 | +1.32(+2.50%) |
Jul 26, 2012 | 51.87 | 53.00 | 50.42 | 52.71 | 5,251,721 | +3.16(+6.38%) |
Jul 25, 2012 | 49.90 | 50.26 | 49.38 | 49.55 | 3,268,379 | -0.08(-0.16%) |
Jul 24, 2012 | 50.74 | 50.99 | 49.14 | 49.63 | 3,163,315 | -1.09(-2.15%) |
Jul 23, 2012 | 50.78 | 51.17 | 50.14 | 50.72 | 3,132,860 | -1.19(-2.29%) |
Jul 20, 2012 | 51.60 | 52.43 | 51.46 | 51.91 | 2,632,010 | -0.13(-0.25%) |
Jul 19, 2012 | 51.22 | 52.25 | 51.05 | 52.04 | 2,502,926 | +0.93(+1.82%) |
Jul 18, 2012 | 50.30 | 51.83 | 50.16 | 51.11 | 1,708,778 | +0.00(+0.00%) |
Jul 17, 2012 | 50.47 | 51.35 | 50.00 | 51.11 | 3,180,955 | +0.98(+1.95%) |
Jul 16, 2012 | 50.88 | 51.03 | 49.89 | 50.13 | 2,809,981 | -0.49(-0.97%) |
Jul 13, 2012 | 49.23 | 50.84 | 48.90 | 50.62 | 3,570,440 | +1.96(+4.03%) |
Jul 12, 2012 | 49.52 | 49.78 | 48.37 | 48.66 | 8,880,593 | -2.72(-5.29%) |
Jul 11, 2012 | 51.45 | 52.20 | 51.01 | 51.38 | 2,101,993 | -0.01(-0.02%) |
Jul 10, 2012 | 51.91 | 52.79 | 51.05 | 51.39 | 2,298,313 | -0.72(-1.38%) |
Jul 09, 2012 | 53.22 | 53.35 | 52.02 | 52.11 | 2,476,968 | -1.33(-2.49%) |
Jul 06, 2012 | 53.40 | 53.63 | 52.88 | 53.44 | 1,468,317 | -0.77(-1.42%) |
Jul 05, 2012 | 53.70 | 54.72 | 53.03 | 54.21 | 1,928,314 | +0.31(+0.58%) |
Jul 03, 2012 | 53.28 | 54.18 | 53.24 | 53.90 | 991,475 | +0.38(+0.71%) |
Jul 02, 2012 | 53.04 | 53.71 | 52.76 | 53.52 | 2,355,894 | +0.48(+0.90%) |
Jun 29, 2012 | 52.07 | 53.08 | 51.65 | 53.04 | 3,197,274 | +2.74(+5.45%) |
Jun 28, 2012 | 50.43 | 50.73 | 49.76 | 50.30 | 2,978,136 | -0.54(-1.06%) |
Jun 27, 2012 | 50.90 | 50.98 | 50.07 | 50.84 | 2,391,064 | +0.33(+0.65%) |
Jun 26, 2012 | 50.44 | 50.73 | 49.94 | 50.51 | 2,465,902 | +0.26(+0.52%) |
Jun 25, 2012 | 51.76 | 51.76 | 49.95 | 50.25 | 2,649,850 | -2.08(-3.97%) |
Jun 22, 2012 | 52.40 | 52.45 | 51.77 | 52.33 | 1,736,840 | +0.54(+1.04%) |
Jun 21, 2012 | 53.53 | 53.89 | 51.69 | 51.79 | 2,372,249 | -1.63(-3.05%) |
Jun 20, 2012 | 52.91 | 54.02 | 52.67 | 53.42 | 3,057,324 | +0.53(+1.00%) |
Jun 19, 2012 | 51.77 | 53.77 | 51.69 | 52.89 | 2,567,621 | +1.67(+3.26%) |
Jun 18, 2012 | 50.81 | 51.45 | 50.45 | 51.22 | 1,622,592 | -0.05(-0.10%) |
Jun 15, 2012 | 51.33 | 51.58 | 50.78 | 51.27 | 2,572,478 | +0.27(+0.53%) |
Jun 14, 2012 | 50.33 | 51.29 | 49.95 | 51.00 | 1,691,171 | +0.97(+1.94%) |
Jun 13, 2012 | 50.42 | 50.79 | 49.84 | 50.03 | 2,493,281 | -0.77(-1.52%) |
Jun 12, 2012 | 50.57 | 51.08 | 49.98 | 50.80 | 2,171,184 | +0.58(+1.15%) |
Jun 11, 2012 | 52.87 | 52.92 | 50.14 | 50.22 | 2,219,020 | -1.87(-3.59%) |
Jun 08, 2012 | 51.31 | 52.20 | 50.80 | 52.09 | 2,245,663 | +0.50(+0.97%) |
Jun 07, 2012 | 51.84 | 52.69 | 51.37 | 51.59 | 3,532,213 | +0.87(+1.72%) |
Jun 06, 2012 | 49.38 | 51.08 | 49.38 | 50.72 | 3,042,414 | +2.01(+4.13%) |
Jun 05, 2012 | 48.00 | 49.36 | 47.64 | 48.71 | 4,025,594 | +0.25(+0.52%) |
Jun 04, 2012 | 48.91 | 49.43 | 47.41 | 48.46 | 5,664,043 | -0.67(-1.36%) |