Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 61.76 | 61.82 | 60.80 | 61.72 | 13,398 | +0.57(+0.93%) |
Aug 30, 2012 | 61.74 | 61.74 | 61.02 | 61.15 | 20,357 | -0.86(-1.39%) |
Aug 29, 2012 | 62.06 | 62.14 | 61.58 | 62.01 | 10,174 | +0.17(+0.27%) |
Aug 27, 2012 | 61.93 | 62.29 | 61.65 | 61.84 | 52,062 | +0.05(+0.08%) |
Aug 24, 2012 | 61.31 | 61.90 | 61.04 | 61.79 | 51,380 | -0.24(-0.38%) |
Aug 23, 2012 | 62.19 | 62.35 | 61.72 | 62.03 | 234,570 | -0.35(-0.57%) |
Aug 22, 2012 | 61.99 | 62.58 | 61.97 | 62.38 | 72,000 | +0.09(+0.14%) |
Aug 21, 2012 | 62.56 | 62.84 | 62.08 | 62.29 | 36,705 | +0.11(+0.17%) |
Aug 20, 2012 | 62.53 | 62.53 | 61.90 | 62.19 | 21,646 | -0.49(-0.78%) |
Aug 17, 2012 | 62.50 | 62.73 | 62.32 | 62.68 | 17,456 | +0.35(+0.57%) |
Aug 16, 2012 | 61.67 | 62.44 | 61.49 | 62.32 | 30,715 | +1.15(+1.87%) |
Aug 15, 2012 | 60.71 | 61.25 | 60.71 | 61.18 | 37,550 | +0.65(+1.07%) |
Aug 14, 2012 | 61.19 | 61.20 | 60.44 | 60.53 | 68,488 | -0.45(-0.74%) |
Aug 13, 2012 | 61.34 | 61.40 | 60.65 | 60.98 | 48,484 | -0.29(-0.48%) |
Aug 10, 2012 | 60.96 | 61.27 | 60.83 | 61.27 | 9,083 | +0.23(+0.37%) |
Aug 09, 2012 | 61.02 | 61.29 | 60.83 | 61.05 | 60,562 | +0.26(+0.44%) |
Aug 08, 2012 | 60.87 | 61.14 | 60.71 | 60.78 | 40,554 | -0.21(-0.34%) |
Aug 07, 2012 | 60.43 | 61.39 | 60.43 | 60.99 | 12,010 | +0.84(+1.40%) |
Aug 06, 2012 | 59.57 | 60.40 | 59.52 | 60.15 | 84,127 | +0.83(+1.40%) |
Aug 03, 2012 | 58.59 | 59.44 | 58.34 | 59.32 | 36,637 | +1.70(+2.96%) |
Aug 02, 2012 | 57.28 | 58.13 | 56.92 | 57.61 | 37,536 | -0.11(-0.19%) |
Aug 01, 2012 | 58.10 | 58.27 | 57.58 | 57.72 | 16,611 | -0.51(-0.88%) |
Jul 31, 2012 | 58.47 | 58.76 | 58.19 | 58.23 | 21,198 | -0.24(-0.42%) |
Jul 30, 2012 | 59.49 | 59.49 | 58.27 | 58.47 | 19,689 | -0.97(-1.63%) |
Jul 27, 2012 | 58.18 | 59.66 | 58.18 | 59.44 | 13,114 | +1.60(+2.76%) |
Jul 26, 2012 | 57.79 | 58.43 | 57.50 | 57.85 | 32,424 | +0.80(+1.41%) |
Jul 25, 2012 | 56.76 | 57.56 | 56.64 | 57.04 | 34,222 | +0.60(+1.06%) |
Jul 24, 2012 | 57.37 | 57.37 | 56.17 | 56.44 | 340,906 | -0.96(-1.67%) |
Jul 23, 2012 | 57.49 | 57.53 | 56.76 | 57.40 | 21,142 | -1.21(-2.06%) |
Jul 20, 2012 | 59.67 | 59.67 | 58.58 | 58.61 | 38,105 | -1.27(-2.13%) |
Jul 19, 2012 | 59.18 | 60.02 | 59.18 | 59.88 | 53,739 | +0.93(+1.58%) |
Jul 18, 2012 | 57.44 | 59.15 | 57.44 | 58.95 | 104,408 | +1.49(+2.59%) |
Jul 17, 2012 | 57.02 | 57.63 | 56.72 | 57.46 | 22,094 | +0.14(+0.24%) |
Jul 16, 2012 | 57.52 | 57.65 | 57.04 | 57.33 | 27,794 | -0.38(-0.66%) |
Jul 13, 2012 | 56.84 | 57.78 | 56.83 | 57.71 | 70,452 | +1.05(+1.86%) |
Jul 12, 2012 | 56.86 | 56.96 | 56.04 | 56.66 | 37,651 | -0.44(-0.78%) |
Jul 11, 2012 | 57.39 | 57.83 | 56.68 | 57.10 | 167,416 | -0.30(-0.53%) |
Jul 10, 2012 | 58.32 | 58.68 | 57.16 | 57.40 | 72,021 | -0.56(-0.96%) |
Jul 09, 2012 | 58.88 | 58.97 | 57.78 | 57.96 | 29,976 | -0.94(-1.60%) |
Jul 06, 2012 | 60.45 | 60.45 | 58.46 | 58.90 | 58,498 | -2.53(-4.12%) |
Jul 05, 2012 | 61.36 | 61.60 | 61.14 | 61.43 | 30,998 | -0.14(-0.22%) |
Jul 03, 2012 | 60.89 | 61.57 | 60.87 | 61.57 | 9,331 | +0.64(+1.05%) |
Jul 02, 2012 | 60.96 | 60.96 | 60.40 | 60.93 | 77,298 | +0.07(+0.11%) |
Jun 29, 2012 | 59.57 | 60.88 | 59.57 | 60.86 | 61,349 | +2.55(+4.37%) |
Jun 28, 2012 | 58.90 | 58.92 | 57.59 | 58.32 | 158,208 | -0.86(-1.46%) |
Jun 27, 2012 | 59.08 | 59.44 | 58.88 | 59.18 | 28,557 | +0.36(+0.62%) |
Jun 26, 2012 | 58.80 | 58.94 | 58.34 | 58.82 | 26,734 | +0.53(+0.91%) |
Jun 25, 2012 | 58.89 | 58.89 | 58.04 | 58.29 | 44,226 | -1.30(-2.19%) |
Jun 22, 2012 | 58.74 | 59.70 | 58.74 | 59.59 | 540,529 | +0.99(+1.69%) |
Jun 21, 2012 | 60.21 | 60.21 | 58.51 | 58.60 | 570,081 | -1.88(-3.11%) |
Jun 20, 2012 | 60.32 | 60.84 | 60.02 | 60.48 | 26,969 | -0.02(-0.03%) |
Jun 19, 2012 | 60.18 | 60.94 | 60.18 | 60.50 | 32,751 | +0.87(+1.45%) |
Jun 18, 2012 | 59.06 | 59.77 | 58.53 | 59.64 | 25,288 | +0.20(+0.33%) |
Jun 15, 2012 | 58.08 | 59.50 | 58.08 | 59.44 | 41,332 | +1.51(+2.60%) |
Jun 14, 2012 | 57.61 | 58.04 | 57.01 | 57.93 | 29,264 | +0.39(+0.68%) |
Jun 13, 2012 | 57.91 | 58.33 | 57.45 | 57.54 | 20,144 | -0.55(-0.94%) |
Jun 12, 2012 | 57.74 | 58.11 | 57.44 | 58.09 | 14,328 | +0.41(+0.71%) |
Jun 11, 2012 | 59.42 | 59.42 | 57.64 | 57.68 | 24,607 | -1.30(-2.21%) |
Jun 08, 2012 | 58.61 | 59.06 | 58.14 | 58.98 | 12,448 | +0.30(+0.51%) |
Jun 07, 2012 | 59.96 | 59.96 | 58.60 | 58.68 | 160,751 | -0.55(-0.92%) |
Jun 06, 2012 | 57.94 | 59.31 | 57.90 | 59.22 | 10,991 | +1.73(+3.02%) |
Jun 05, 2012 | 56.37 | 57.56 | 56.37 | 57.49 | 65,126 | +0.92(+1.63%) |
Jun 04, 2012 | 56.39 | 56.84 | 55.83 | 56.57 | 213,493 | +0.24(+0.43%) |