Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.02 | 53.09 | 52.94 | 52.94 | 3,624 | +0.04(+0.07%) |
Aug 30, 2012 | 52.77 | 52.90 | 52.77 | 52.90 | 5,052 | -0.36(-0.67%) |
Aug 29, 2012 | 53.22 | 53.33 | 53.22 | 53.25 | 3,443 | +0.28(+0.53%) |
Aug 27, 2012 | 52.94 | 53.03 | 52.94 | 52.97 | 878 | +0.01(+0.02%) |
Aug 24, 2012 | 52.58 | 52.96 | 52.54 | 52.96 | 6,161 | +0.26(+0.48%) |
Aug 23, 2012 | 53.48 | 53.48 | 52.71 | 52.71 | 4,571 | -0.26(-0.48%) |
Aug 22, 2012 | 53.07 | 53.07 | 52.96 | 52.96 | 5,793 | -0.26(-0.50%) |
Aug 21, 2012 | 53.61 | 53.83 | 53.23 | 53.23 | 9,214 | +0.01(+0.02%) |
Aug 20, 2012 | 53.16 | 53.33 | 53.15 | 53.22 | 2,718 | -0.30(-0.56%) |
Aug 17, 2012 | 53.25 | 53.52 | 53.24 | 53.52 | 22,300 | +0.30(+0.56%) |
Aug 16, 2012 | 53.07 | 53.25 | 53.04 | 53.22 | 9,196 | +0.41(+0.78%) |
Aug 15, 2012 | 53.67 | 53.67 | 52.60 | 52.81 | 2,416 | +0.18(+0.35%) |
Aug 14, 2012 | 52.67 | 52.67 | 52.55 | 52.63 | 6,836 | +0.44(+0.84%) |
Aug 13, 2012 | 52.21 | 52.21 | 52.19 | 52.19 | 1,098 | -0.29(-0.56%) |
Aug 10, 2012 | 52.43 | 53.76 | 52.38 | 52.48 | 14,291 | -0.09(-0.17%) |
Aug 09, 2012 | 52.57 | 52.57 | 52.57 | 52.57 | 9,538 | +0.01(+0.02%) |
Aug 08, 2012 | 52.57 | 52.57 | 52.56 | 52.56 | 878 | +0.10(+0.19%) |
Aug 07, 2012 | 52.43 | 52.77 | 52.43 | 52.46 | 22,280 | +0.53(+1.02%) |
Aug 03, 2012 | 51.93 | 51.93 | 51.93 | 51.93 | 8,017 | +0.93(+1.82%) |
Aug 02, 2012 | 50.62 | 51.03 | 50.62 | 51.01 | 17,825 | -0.59(-1.15%) |
Aug 01, 2012 | 51.56 | 51.60 | 51.39 | 51.60 | 13,355 | -0.08(-0.16%) |
Jul 31, 2012 | 51.67 | 51.71 | 51.58 | 51.68 | 5,738 | -0.19(-0.37%) |
Jul 30, 2012 | 51.86 | 51.87 | 51.74 | 51.87 | 2,152 | -0.12(-0.23%) |
Jul 27, 2012 | 51.39 | 51.99 | 51.39 | 51.99 | 2,992 | +1.14(+2.24%) |
Jul 26, 2012 | 50.85 | 50.85 | 50.85 | 50.85 | 1,976 | +0.68(+1.36%) |
Jul 25, 2012 | 50.49 | 50.49 | 50.07 | 50.17 | 3,734 | -0.01(-0.02%) |
Jul 24, 2012 | 50.18 | 50.18 | 50.18 | 50.18 | 2,443 | -0.61(-1.20%) |
Jul 23, 2012 | 50.61 | 50.79 | 50.58 | 50.79 | 7,000 | -0.63(-1.22%) |
Jul 20, 2012 | 51.62 | 51.62 | 51.42 | 51.42 | 19,267 | -0.58(-1.12%) |
Jul 19, 2012 | 52.01 | 52.01 | 52.00 | 52.00 | 2,328 | +0.07(+0.14%) |
Jul 18, 2012 | 51.81 | 51.93 | 51.81 | 51.93 | 4,109 | +0.32(+0.62%) |
Jul 17, 2012 | 51.36 | 51.63 | 51.08 | 51.61 | 19,262 | +0.43(+0.84%) |
Jul 16, 2012 | 51.22 | 51.37 | 51.18 | 51.18 | 6,185 | +0.18(+0.36%) |
Jul 13, 2012 | 51.01 | 51.01 | 50.80 | 51.00 | 66,996 | +0.14(+0.27%) |
Jul 12, 2012 | 50.25 | 50.86 | 50.20 | 50.86 | 15,178 | +0.00(+0.00%) |
Jul 11, 2012 | 50.84 | 51.09 | 50.74 | 50.86 | 3,075 | -0.04(-0.07%) |
Jul 10, 2012 | 50.94 | 51.04 | 50.83 | 50.90 | 55,574 | -0.67(-1.31%) |
Jul 09, 2012 | 51.57 | 51.57 | 51.57 | 51.57 | 274 | -0.00(-0.00%) |
Jul 06, 2012 | 51.39 | 51.59 | 51.39 | 51.57 | 183,912 | -0.61(-1.17%) |
Jul 05, 2012 | 52.18 | 52.18 | 52.18 | 52.18 | 384 | -0.15(-0.28%) |
Jul 03, 2012 | 51.83 | 52.38 | 51.83 | 52.33 | 1,471 | +0.84(+1.63%) |
Jun 29, 2012 | 51.19 | 51.49 | 51.49 | 51.49 | 21,087 | +1.36(+2.71%) |
Jun 28, 2012 | 50.06 | 50.13 | 49.62 | 50.13 | 2,416 | -0.15(-0.29%) |
Jun 27, 2012 | 50.16 | 50.28 | 50.16 | 50.28 | 14,627 | +0.76(+1.54%) |
Jun 25, 2012 | 49.63 | 49.51 | 49.51 | 49.51 | 3,294 | -0.72(-1.43%) |
Jun 22, 2012 | 50.09 | 50.23 | 49.88 | 50.23 | 8,560 | +0.79(+1.60%) |
Jun 21, 2012 | 50.07 | 50.07 | 49.44 | 49.44 | 49,056 | -1.49(-2.93%) |
Jun 20, 2012 | 51.01 | 51.01 | 50.90 | 50.93 | 14,182 | -0.18(-0.36%) |
Jun 19, 2012 | 50.81 | 51.14 | 50.81 | 51.11 | 8,594 | +0.76(+1.50%) |
Jun 18, 2012 | 49.98 | 50.42 | 48.47 | 50.36 | 14,607 | +0.11(+0.22%) |
Jun 15, 2012 | 49.91 | 50.25 | 49.90 | 50.25 | 21,409 | +0.72(+1.45%) |
Jun 14, 2012 | 49.52 | 49.53 | 49.52 | 49.53 | 4,612 | +0.45(+0.91%) |
Jun 13, 2012 | 49.30 | 49.30 | 49.08 | 49.08 | 31,016 | -0.56(-1.14%) |
Jun 12, 2012 | 49.38 | 49.65 | 49.27 | 49.65 | 2,278 | +0.41(+0.83%) |
Jun 11, 2012 | 49.24 | 49.24 | 49.24 | 49.24 | 439 | -0.67(-1.35%) |
Jun 08, 2012 | 49.45 | 49.92 | 49.45 | 49.91 | 5,985 | +0.28(+0.57%) |
Jun 07, 2012 | 49.69 | 49.93 | 49.63 | 49.63 | 12,067 | +0.34(+0.68%) |
Jun 06, 2012 | 49.26 | 49.38 | 49.26 | 49.29 | 1,317 | +0.97(+2.00%) |
Jun 05, 2012 | 48.33 | 48.33 | 48.33 | 48.33 | 302 | +0.41(+0.85%) |
Jun 04, 2012 | 47.91 | 47.92 | 47.91 | 47.92 | 3,624 | -0.25(-0.53%) |