Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 61.84 | 62.49 | 61.75 | 62.17 | 18,556 | +0.68(+1.10%) |
Aug 30, 2012 | 62.16 | 62.36 | 61.17 | 61.49 | 6,590 | -0.40(-0.64%) |
Aug 29, 2012 | 61.86 | 62.48 | 61.60 | 61.89 | 13,478 | +0.43(+0.71%) |
Aug 27, 2012 | 60.56 | 61.45 | 59.85 | 61.45 | 9,501 | +0.88(+1.45%) |
Aug 24, 2012 | 60.09 | 60.58 | 59.83 | 60.57 | 5,245 | +0.56(+0.94%) |
Aug 23, 2012 | 59.78 | 60.22 | 59.46 | 60.01 | 9,008 | +0.00(+0.00%) |
Aug 22, 2012 | 60.03 | 60.32 | 59.79 | 60.01 | 10,489 | +0.18(+0.30%) |
Aug 21, 2012 | 61.19 | 61.36 | 59.82 | 59.83 | 14,466 | -1.39(-2.28%) |
Aug 20, 2012 | 61.19 | 61.30 | 60.59 | 61.22 | 11,075 | +0.14(+0.24%) |
Aug 17, 2012 | 60.28 | 61.12 | 60.28 | 61.08 | 9,404 | +0.62(+1.02%) |
Aug 16, 2012 | 59.78 | 60.49 | 59.46 | 60.46 | 26,396 | +0.62(+1.04%) |
Aug 15, 2012 | 59.89 | 59.95 | 58.95 | 59.84 | 4,568 | +0.05(+0.08%) |
Aug 14, 2012 | 59.71 | 60.14 | 58.87 | 59.79 | 7,374 | +0.08(+0.14%) |
Aug 13, 2012 | 60.22 | 60.22 | 58.87 | 59.71 | 12,979 | -0.32(-0.53%) |
Aug 10, 2012 | 59.78 | 60.84 | 59.78 | 60.03 | 6,490 | -0.19(-0.32%) |
Aug 09, 2012 | 60.70 | 60.70 | 59.97 | 60.22 | 11,548 | -0.61(-1.00%) |
Aug 08, 2012 | 61.46 | 61.88 | 60.45 | 60.83 | 12,369 | -1.24(-2.00%) |
Aug 07, 2012 | 61.81 | 62.27 | 61.21 | 62.07 | 32,979 | +0.61(+0.99%) |
Aug 06, 2012 | 61.77 | 61.91 | 61.22 | 61.46 | 12,492 | +0.28(+0.46%) |
Aug 03, 2012 | 59.95 | 61.36 | 59.38 | 61.18 | 11,478 | +2.03(+3.43%) |
Aug 02, 2012 | 59.67 | 60.02 | 58.89 | 59.15 | 9,139 | -0.61(-1.02%) |
Aug 01, 2012 | 61.51 | 61.51 | 59.76 | 59.76 | 20,918 | -0.85(-1.40%) |
Jul 31, 2012 | 60.44 | 61.30 | 60.44 | 60.61 | 10,735 | +0.02(+0.03%) |
Jul 30, 2012 | 60.63 | 61.03 | 59.09 | 60.59 | 12,081 | +0.10(+0.16%) |
Jul 27, 2012 | 59.67 | 60.54 | 59.67 | 60.49 | 10,052 | +0.94(+1.58%) |
Jul 26, 2012 | 60.05 | 60.28 | 58.82 | 59.55 | 10,133 | -0.05(-0.09%) |
Jul 25, 2012 | 59.66 | 60.36 | 59.26 | 59.61 | 9,452 | +0.32(+0.53%) |
Jul 24, 2012 | 60.58 | 60.85 | 59.03 | 59.29 | 11,259 | -0.88(-1.45%) |
Jul 23, 2012 | 59.63 | 60.63 | 59.11 | 60.17 | 11,719 | +0.76(+1.28%) |
Jul 20, 2012 | 60.43 | 60.98 | 59.06 | 59.41 | 9,723 | -1.04(-1.72%) |
Jul 19, 2012 | 60.82 | 61.05 | 60.09 | 60.45 | 13,039 | +0.06(+0.10%) |
Jul 18, 2012 | 60.95 | 60.98 | 60.05 | 60.38 | 35,845 | +0.22(+0.36%) |
Jul 17, 2012 | 59.71 | 60.38 | 59.06 | 60.17 | 11,202 | +0.84(+1.41%) |
Jul 16, 2012 | 60.03 | 60.10 | 59.14 | 59.33 | 11,467 | -0.65(-1.08%) |
Jul 13, 2012 | 59.42 | 60.37 | 58.98 | 59.98 | 17,390 | +0.60(+1.00%) |
Jul 12, 2012 | 58.90 | 59.99 | 58.66 | 59.38 | 8,930 | -0.23(-0.38%) |
Jul 11, 2012 | 58.20 | 60.24 | 58.00 | 59.61 | 19,056 | +1.62(+2.79%) |
Jul 10, 2012 | 58.73 | 59.07 | 57.93 | 57.99 | 14,825 | -0.71(-1.21%) |
Jul 09, 2012 | 58.60 | 59.03 | 58.21 | 58.70 | 13,240 | +0.27(+0.46%) |
Jul 06, 2012 | 58.20 | 58.64 | 58.10 | 58.43 | 16,300 | -0.21(-0.35%) |
Jul 05, 2012 | 58.69 | 58.75 | 58.05 | 58.64 | 6,948 | -0.05(-0.08%) |
Jul 03, 2012 | 58.65 | 58.69 | 58.38 | 58.69 | 5,066 | +0.05(+0.08%) |
Jul 02, 2012 | 58.21 | 58.65 | 57.19 | 58.64 | 12,619 | +0.64(+1.10%) |
Jun 29, 2012 | 58.19 | 58.50 | 57.32 | 58.00 | 21,652 | +0.27(+0.47%) |
Jun 28, 2012 | 57.21 | 57.75 | 56.88 | 57.73 | 10,763 | +0.19(+0.33%) |
Jun 27, 2012 | 57.41 | 57.54 | 57.18 | 57.54 | 19,055 | +0.15(+0.27%) |
Jun 26, 2012 | 57.72 | 57.75 | 56.89 | 57.39 | 5,072 | -0.06(-0.11%) |
Jun 25, 2012 | 57.00 | 57.69 | 56.71 | 57.45 | 9,092 | +0.25(+0.44%) |
Jun 22, 2012 | 56.49 | 57.26 | 56.08 | 57.20 | 43,393 | +0.87(+1.54%) |
Jun 21, 2012 | 57.41 | 57.41 | 56.05 | 56.33 | 18,399 | -1.12(-1.95%) |
Jun 20, 2012 | 57.30 | 57.68 | 56.67 | 57.45 | 21,987 | +0.41(+0.71%) |
Jun 19, 2012 | 55.44 | 57.11 | 55.37 | 57.04 | 14,802 | +1.43(+2.58%) |
Jun 18, 2012 | 56.05 | 56.08 | 55.11 | 55.61 | 13,597 | -0.46(-0.82%) |
Jun 15, 2012 | 55.76 | 56.39 | 55.56 | 56.07 | 23,233 | +0.15(+0.27%) |
Jun 14, 2012 | 54.81 | 55.93 | 54.71 | 55.92 | 15,703 | +1.11(+2.03%) |
Jun 13, 2012 | 55.39 | 55.48 | 54.66 | 54.81 | 7,168 | -0.67(-1.20%) |
Jun 12, 2012 | 55.09 | 55.55 | 55.04 | 55.47 | 12,623 | +0.41(+0.74%) |
Jun 11, 2012 | 56.08 | 56.37 | 55.06 | 55.07 | 14,276 | -0.67(-1.20%) |
Jun 08, 2012 | 55.22 | 56.20 | 55.04 | 55.74 | 22,538 | +0.13(+0.23%) |
Jun 07, 2012 | 56.48 | 56.48 | 55.30 | 55.61 | 12,136 | -0.63(-1.12%) |
Jun 06, 2012 | 55.38 | 56.24 | 55.01 | 56.24 | 26,204 | +1.14(+2.06%) |
Jun 05, 2012 | 55.29 | 55.93 | 54.83 | 55.10 | 11,055 | -0.16(-0.29%) |
Jun 04, 2012 | 54.59 | 55.48 | 54.59 | 55.27 | 12,279 | +0.69(+1.26%) |