Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 56.91 | 56.96 | 56.19 | 56.77 | 1,404,141 | +0.32(+0.56%) |
Aug 30, 2012 | 56.73 | 56.78 | 56.38 | 56.45 | 1,072,067 | -0.57(-1.00%) |
Aug 29, 2012 | 56.89 | 57.26 | 56.72 | 57.02 | 2,497,143 | +0.42(+0.74%) |
Aug 27, 2012 | 56.79 | 56.92 | 56.35 | 56.60 | 1,106,696 | +0.15(+0.27%) |
Aug 24, 2012 | 56.21 | 56.67 | 56.02 | 56.45 | 1,807,862 | +0.09(+0.17%) |
Aug 23, 2012 | 56.81 | 56.81 | 56.17 | 56.36 | 1,192,125 | -0.50(-0.87%) |
Aug 22, 2012 | 57.09 | 57.22 | 56.67 | 56.85 | 1,761,776 | -0.36(-0.63%) |
Aug 21, 2012 | 57.48 | 58.09 | 57.03 | 57.22 | 2,783,570 | +0.02(+0.04%) |
Aug 20, 2012 | 57.09 | 57.23 | 56.73 | 57.19 | 1,854,676 | +0.01(+0.01%) |
Aug 17, 2012 | 56.80 | 57.27 | 56.66 | 57.18 | 1,332,155 | +0.46(+0.81%) |
Aug 16, 2012 | 56.00 | 56.85 | 55.89 | 56.73 | 934,189 | +0.60(+1.07%) |
Aug 15, 2012 | 55.54 | 56.16 | 55.51 | 56.13 | 919,894 | +0.44(+0.79%) |
Aug 14, 2012 | 56.18 | 56.33 | 55.48 | 55.68 | 2,027,432 | -0.21(-0.37%) |
Aug 13, 2012 | 55.85 | 55.97 | 55.26 | 55.89 | 1,367,628 | -0.08(-0.14%) |
Aug 10, 2012 | 55.83 | 56.01 | 55.67 | 55.97 | 736,211 | -0.10(-0.18%) |
Aug 09, 2012 | 55.91 | 56.26 | 55.79 | 56.07 | 909,219 | +0.19(+0.34%) |
Aug 08, 2012 | 55.60 | 56.10 | 55.49 | 55.88 | 1,170,258 | +0.13(+0.24%) |
Aug 07, 2012 | 55.83 | 56.26 | 55.65 | 55.75 | 1,800,423 | +0.33(+0.60%) |
Aug 06, 2012 | 55.12 | 55.76 | 55.01 | 55.42 | 1,229,016 | +0.39(+0.72%) |
Aug 03, 2012 | 54.49 | 55.30 | 54.06 | 55.02 | 1,730,463 | +1.36(+2.53%) |
Aug 02, 2012 | 53.28 | 54.15 | 53.06 | 53.66 | 1,564,518 | -0.30(-0.56%) |
Aug 01, 2012 | 55.24 | 55.34 | 53.96 | 53.96 | 2,759,431 | -0.91(-1.65%) |
Jul 31, 2012 | 55.07 | 55.53 | 54.87 | 54.87 | 1,767,518 | -0.40(-0.73%) |
Jul 30, 2012 | 55.45 | 55.75 | 55.08 | 55.27 | 5,417,320 | -0.10(-0.19%) |
Jul 27, 2012 | 54.38 | 55.61 | 54.02 | 55.38 | 1,179,791 | +1.29(+2.38%) |
Jul 26, 2012 | 54.47 | 54.58 | 53.78 | 54.09 | 1,718,874 | +0.48(+0.90%) |
Jul 25, 2012 | 53.85 | 54.02 | 53.44 | 53.61 | 679,969 | +0.02(+0.04%) |
Jul 24, 2012 | 54.53 | 54.53 | 53.31 | 53.58 | 1,665,574 | -0.71(-1.31%) |
Jul 23, 2012 | 54.15 | 54.55 | 54.03 | 54.30 | 1,018,592 | -0.89(-1.62%) |
Jul 20, 2012 | 55.31 | 55.48 | 55.04 | 55.19 | 574,783 | -0.56(-1.01%) |
Jul 19, 2012 | 56.20 | 56.32 | 55.62 | 55.75 | 1,262,614 | -0.26(-0.47%) |
Jul 18, 2012 | 55.65 | 56.29 | 55.61 | 56.01 | 1,238,645 | +0.25(+0.45%) |
Jul 17, 2012 | 55.93 | 55.99 | 55.05 | 55.76 | 1,974,222 | +0.17(+0.31%) |
Jul 16, 2012 | 55.65 | 55.81 | 55.34 | 55.58 | 1,095,628 | -0.18(-0.33%) |
Jul 13, 2012 | 55.34 | 55.98 | 55.29 | 55.76 | 1,674,835 | +0.66(+1.20%) |
Jul 12, 2012 | 54.93 | 55.31 | 54.41 | 55.10 | 2,186,558 | -0.23(-0.41%) |
Jul 11, 2012 | 55.52 | 55.68 | 55.05 | 55.33 | 2,193,711 | -0.13(-0.23%) |
Jul 10, 2012 | 56.28 | 56.43 | 55.15 | 55.46 | 3,387,426 | -0.48(-0.86%) |
Jul 09, 2012 | 56.16 | 56.19 | 55.74 | 55.94 | 1,874,099 | -0.29(-0.52%) |
Jul 06, 2012 | 56.35 | 56.42 | 56.02 | 56.23 | 1,446,292 | -0.50(-0.88%) |
Jul 05, 2012 | 56.87 | 56.99 | 56.50 | 56.73 | 1,680,233 | -0.08(-0.14%) |
Jul 03, 2012 | 56.20 | 56.86 | 56.08 | 56.81 | 1,538,293 | +0.72(+1.28%) |
Jul 02, 2012 | 55.82 | 56.12 | 55.33 | 56.09 | 3,743,384 | +0.52(+0.94%) |
Jun 29, 2012 | 55.33 | 55.61 | 54.90 | 55.57 | 2,233,682 | +1.48(+2.73%) |
Jun 28, 2012 | 53.52 | 54.09 | 53.22 | 54.09 | 1,777,813 | +0.13(+0.25%) |
Jun 27, 2012 | 53.27 | 54.03 | 53.22 | 53.96 | 1,670,689 | +0.84(+1.58%) |
Jun 26, 2012 | 53.05 | 53.36 | 52.54 | 53.12 | 3,257,909 | +0.16(+0.29%) |
Jun 25, 2012 | 52.97 | 53.20 | 52.74 | 52.96 | 2,486,897 | -0.89(-1.65%) |
Jun 22, 2012 | 53.61 | 53.95 | 53.32 | 53.85 | 2,408,336 | +0.57(+1.07%) |
Jun 21, 2012 | 54.38 | 54.51 | 53.18 | 53.28 | 2,395,686 | -1.20(-2.20%) |
Jun 20, 2012 | 54.55 | 54.87 | 54.15 | 54.48 | 3,718,488 | -0.10(-0.19%) |
Jun 19, 2012 | 53.85 | 54.82 | 53.73 | 54.58 | 3,261,851 | +1.00(+1.86%) |
Jun 18, 2012 | 53.38 | 53.90 | 53.15 | 53.58 | 828,986 | -0.09(-0.16%) |
Jun 15, 2012 | 53.24 | 53.77 | 53.02 | 53.67 | 1,125,641 | +0.60(+1.12%) |
Jun 14, 2012 | 52.43 | 53.23 | 52.36 | 53.07 | 1,630,007 | +0.69(+1.32%) |
Jun 13, 2012 | 52.82 | 53.25 | 52.18 | 52.38 | 1,976,795 | -0.53(-1.01%) |
Jun 12, 2012 | 52.46 | 52.93 | 52.01 | 52.92 | 1,620,897 | +0.62(+1.18%) |
Jun 11, 2012 | 54.16 | 54.22 | 52.21 | 52.30 | 1,459,958 | -1.16(-2.17%) |
Jun 08, 2012 | 52.74 | 53.52 | 52.45 | 53.46 | 1,175,710 | +0.64(+1.22%) |
Jun 07, 2012 | 53.91 | 53.95 | 52.81 | 52.81 | 1,739,599 | -0.27(-0.50%) |
Jun 06, 2012 | 52.27 | 53.13 | 52.17 | 53.08 | 921,885 | +1.21(+2.33%) |
Jun 05, 2012 | 51.02 | 51.90 | 51.00 | 51.87 | 1,085,026 | +0.58(+1.13%) |
Jun 04, 2012 | 51.68 | 51.78 | 50.91 | 51.29 | 1,542,560 | -0.22(-0.43%) |