Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.39 | 58.20 | 57.08 | 57.20 | 233,279 | +0.18(+0.32%) |
Aug 30, 2012 | 56.80 | 57.11 | 56.06 | 57.02 | 211,882 | +0.25(+0.44%) |
Aug 29, 2012 | 57.69 | 57.69 | 56.55 | 56.77 | 219,986 | -0.52(-0.90%) |
Aug 27, 2012 | 57.89 | 57.89 | 56.55 | 57.28 | 316,665 | -0.21(-0.37%) |
Aug 24, 2012 | 56.77 | 57.73 | 56.36 | 57.50 | 351,199 | +0.54(+0.94%) |
Aug 23, 2012 | 58.16 | 58.65 | 56.80 | 56.96 | 340,294 | -1.56(-2.67%) |
Aug 22, 2012 | 58.30 | 58.77 | 57.75 | 58.52 | 589,245 | +0.15(+0.25%) |
Aug 21, 2012 | 58.04 | 58.60 | 57.62 | 58.37 | 358,675 | +0.59(+1.02%) |
Aug 20, 2012 | 57.13 | 58.28 | 56.99 | 57.78 | 399,470 | +0.60(+1.06%) |
Aug 17, 2012 | 57.30 | 57.62 | 56.48 | 57.18 | 383,139 | -0.19(-0.33%) |
Aug 16, 2012 | 57.82 | 58.14 | 57.00 | 57.37 | 310,463 | -0.38(-0.66%) |
Aug 15, 2012 | 56.65 | 58.39 | 56.47 | 57.75 | 566,312 | +1.22(+2.15%) |
Aug 14, 2012 | 56.53 | 57.16 | 56.04 | 56.54 | 334,559 | +0.22(+0.39%) |
Aug 13, 2012 | 56.34 | 56.68 | 55.84 | 56.32 | 523,249 | -0.17(-0.30%) |
Aug 10, 2012 | 56.21 | 57.03 | 56.01 | 56.49 | 350,709 | +0.07(+0.12%) |
Aug 09, 2012 | 58.37 | 58.37 | 55.65 | 56.42 | 846,949 | -2.09(-3.56%) |
Aug 08, 2012 | 58.40 | 58.70 | 57.55 | 58.51 | 628,352 | -0.41(-0.69%) |
Aug 07, 2012 | 59.24 | 59.24 | 58.43 | 58.91 | 182,016 | -0.23(-0.39%) |
Aug 06, 2012 | 58.95 | 59.51 | 58.17 | 59.14 | 382,307 | +0.48(+0.82%) |
Aug 03, 2012 | 58.40 | 58.95 | 57.76 | 58.66 | 229,543 | +0.99(+1.72%) |
Aug 02, 2012 | 57.08 | 57.87 | 56.34 | 57.67 | 285,178 | +0.38(+0.66%) |
Aug 01, 2012 | 57.31 | 57.93 | 56.88 | 57.29 | 387,267 | +0.16(+0.28%) |
Jul 31, 2012 | 57.74 | 58.07 | 57.08 | 57.13 | 274,597 | -0.72(-1.25%) |
Jul 30, 2012 | 57.00 | 57.97 | 56.97 | 57.85 | 330,787 | +0.83(+1.46%) |
Jul 27, 2012 | 56.38 | 57.27 | 56.07 | 57.02 | 285,293 | +0.91(+1.63%) |
Jul 26, 2012 | 55.71 | 57.44 | 55.11 | 56.10 | 535,343 | +0.89(+1.61%) |
Jul 25, 2012 | 55.19 | 55.37 | 54.32 | 55.21 | 602,013 | +0.72(+1.33%) |
Jul 24, 2012 | 55.35 | 56.16 | 53.86 | 54.49 | 465,671 | -0.80(-1.45%) |
Jul 23, 2012 | 53.97 | 55.54 | 53.50 | 55.29 | 382,333 | +0.25(+0.46%) |
Jul 20, 2012 | 56.18 | 56.32 | 54.86 | 55.04 | 764,886 | -1.55(-2.75%) |
Jul 19, 2012 | 57.21 | 57.99 | 55.83 | 56.60 | 773,015 | -0.26(-0.45%) |
Jul 18, 2012 | 55.93 | 57.49 | 55.63 | 56.85 | 499,267 | +0.93(+1.66%) |
Jul 17, 2012 | 56.10 | 56.47 | 55.11 | 55.93 | 537,626 | -0.24(-0.42%) |
Jul 16, 2012 | 55.32 | 56.51 | 55.03 | 56.16 | 495,295 | +0.79(+1.42%) |
Jul 13, 2012 | 55.22 | 55.56 | 54.60 | 55.37 | 836,583 | +0.49(+0.89%) |
Jul 12, 2012 | 56.00 | 56.34 | 54.81 | 54.89 | 827,242 | -1.55(-2.74%) |
Jul 11, 2012 | 56.97 | 57.87 | 56.19 | 56.43 | 366,705 | -0.46(-0.80%) |
Jul 10, 2012 | 59.46 | 60.01 | 56.51 | 56.89 | 931,811 | -2.15(-3.64%) |
Jul 09, 2012 | 59.21 | 60.23 | 58.41 | 59.04 | 358,949 | -0.15(-0.25%) |
Jul 06, 2012 | 59.26 | 59.37 | 58.17 | 59.19 | 383,659 | -0.32(-0.53%) |
Jul 05, 2012 | 59.07 | 59.71 | 58.73 | 59.51 | 506,718 | +0.32(+0.54%) |
Jul 03, 2012 | 59.92 | 60.44 | 58.88 | 59.19 | 349,038 | -1.60(-2.63%) |
Jul 02, 2012 | 60.77 | 61.32 | 60.32 | 60.79 | 417,433 | +0.01(+0.02%) |
Jun 29, 2012 | 61.29 | 61.29 | 60.35 | 60.77 | 393,850 | +0.33(+0.55%) |
Jun 28, 2012 | 60.03 | 60.52 | 59.04 | 60.44 | 301,047 | -0.21(-0.34%) |
Jun 27, 2012 | 61.12 | 61.41 | 60.37 | 60.65 | 311,836 | -0.26(-0.42%) |
Jun 26, 2012 | 59.82 | 61.55 | 59.70 | 60.91 | 697,313 | +1.37(+2.30%) |
Jun 25, 2012 | 60.18 | 60.44 | 59.30 | 59.54 | 488,337 | -0.95(-1.57%) |
Jun 22, 2012 | 60.10 | 60.67 | 59.85 | 60.49 | 456,263 | +0.75(+1.26%) |
Jun 21, 2012 | 60.92 | 61.05 | 59.74 | 59.74 | 549,427 | -1.36(-2.22%) |
Jun 20, 2012 | 59.54 | 61.16 | 59.03 | 61.09 | 920,306 | +1.67(+2.81%) |
Jun 19, 2012 | 57.81 | 59.56 | 57.78 | 59.42 | 359,730 | +1.61(+2.78%) |
Jun 18, 2012 | 56.55 | 57.94 | 56.02 | 57.81 | 335,441 | +1.27(+2.25%) |
Jun 15, 2012 | 56.33 | 56.78 | 55.55 | 56.54 | 578,029 | +0.15(+0.27%) |
Jun 14, 2012 | 55.83 | 56.56 | 55.65 | 56.38 | 569,242 | +0.81(+1.46%) |
Jun 13, 2012 | 56.16 | 56.69 | 55.27 | 55.57 | 663,258 | -0.48(-0.85%) |
Jun 12, 2012 | 55.91 | 56.91 | 55.76 | 56.05 | 476,099 | +0.18(+0.33%) |
Jun 11, 2012 | 57.36 | 57.63 | 55.64 | 55.87 | 583,861 | -1.18(-2.07%) |
Jun 08, 2012 | 58.70 | 60.55 | 56.71 | 57.05 | 827,742 | -2.09(-3.54%) |
Jun 07, 2012 | 60.05 | 60.68 | 58.98 | 59.14 | 447,932 | -0.52(-0.88%) |
Jun 06, 2012 | 58.50 | 59.66 | 58.09 | 59.66 | 362,292 | +1.58(+2.71%) |
Jun 05, 2012 | 58.06 | 58.46 | 57.61 | 58.09 | 336,233 | -0.02(-0.04%) |
Jun 04, 2012 | 59.26 | 59.55 | 57.48 | 58.11 | 479,415 | -0.85(-1.44%) |