Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 70.76 | 70.76 | 70.57 | 70.64 | 626,632 | +0.08(+0.11%) |
Aug 30, 2012 | 70.55 | 70.59 | 70.47 | 70.56 | 764,630 | +0.02(+0.03%) |
Aug 29, 2012 | 70.58 | 70.60 | 70.52 | 70.54 | 792,689 | +0.10(+0.14%) |
Aug 27, 2012 | 70.32 | 70.46 | 70.32 | 70.44 | 696,917 | +0.03(+0.04%) |
Aug 24, 2012 | 70.38 | 70.44 | 70.31 | 70.41 | 1,532,659 | +0.05(+0.08%) |
Aug 23, 2012 | 70.30 | 70.37 | 70.25 | 70.36 | 1,379,721 | +0.17(+0.24%) |
Aug 22, 2012 | 69.88 | 70.19 | 69.88 | 70.19 | 1,385,199 | +0.40(+0.57%) |
Aug 21, 2012 | 69.68 | 69.85 | 69.68 | 69.79 | 775,702 | +0.15(+0.21%) |
Aug 20, 2012 | 69.70 | 69.72 | 69.52 | 69.64 | 1,707,123 | +0.08(+0.11%) |
Aug 17, 2012 | 69.66 | 69.71 | 69.55 | 69.56 | 598,158 | -0.02(-0.03%) |
Aug 16, 2012 | 69.75 | 69.75 | 69.57 | 69.58 | 783,087 | -0.12(-0.18%) |
Aug 15, 2012 | 69.81 | 69.83 | 69.63 | 69.71 | 820,627 | -0.24(-0.34%) |
Aug 14, 2012 | 69.91 | 70.04 | 69.88 | 69.94 | 629,665 | +0.00(+0.00%) |
Aug 13, 2012 | 69.84 | 69.98 | 69.82 | 69.94 | 647,343 | +0.03(+0.04%) |
Aug 10, 2012 | 69.97 | 69.97 | 69.77 | 69.91 | 954,059 | -0.08(-0.11%) |
Aug 09, 2012 | 70.33 | 70.33 | 69.99 | 69.99 | 769,264 | -0.34(-0.48%) |
Aug 08, 2012 | 70.46 | 70.47 | 70.31 | 70.33 | 582,507 | -0.18(-0.25%) |
Aug 07, 2012 | 70.60 | 70.60 | 70.40 | 70.50 | 1,168,172 | -0.03(-0.04%) |
Aug 06, 2012 | 70.49 | 70.64 | 70.39 | 70.53 | 720,076 | +0.22(+0.32%) |
Aug 03, 2012 | 70.33 | 70.40 | 70.14 | 70.31 | 985,782 | +0.20(+0.29%) |
Aug 02, 2012 | 70.09 | 70.18 | 70.03 | 70.11 | 673,218 | +0.05(+0.07%) |
Aug 01, 2012 | 70.41 | 70.48 | 69.95 | 70.06 | 1,516,599 | +0.28(+0.40%) |
Jul 31, 2012 | 69.83 | 69.95 | 69.68 | 69.78 | 1,551,966 | +0.09(+0.14%) |
Jul 30, 2012 | 69.50 | 69.69 | 69.45 | 69.69 | 1,469,099 | +0.25(+0.36%) |
Jul 27, 2012 | 69.27 | 69.44 | 69.27 | 69.44 | 1,572,740 | +0.24(+0.34%) |
Jul 26, 2012 | 69.03 | 69.21 | 69.03 | 69.20 | 845,840 | +0.29(+0.43%) |
Jul 25, 2012 | 68.81 | 68.92 | 68.77 | 68.91 | 783,425 | +0.15(+0.22%) |
Jul 24, 2012 | 68.77 | 68.80 | 68.69 | 68.76 | 1,369,650 | -0.25(-0.37%) |
Jul 23, 2012 | 69.13 | 69.13 | 68.91 | 69.01 | 1,160,759 | -0.44(-0.63%) |
Jul 20, 2012 | 69.47 | 69.50 | 69.37 | 69.44 | 1,093,551 | +0.02(+0.03%) |
Jul 19, 2012 | 69.53 | 69.53 | 69.42 | 69.43 | 735,524 | -0.02(-0.03%) |
Jul 18, 2012 | 69.48 | 69.48 | 69.37 | 69.45 | 972,392 | +0.00(+0.00%) |
Jul 17, 2012 | 69.53 | 69.54 | 69.31 | 69.45 | 3,107,928 | +0.19(+0.27%) |
Jul 16, 2012 | 69.13 | 69.31 | 69.05 | 69.26 | 533,935 | +0.31(+0.45%) |
Jul 13, 2012 | 68.81 | 68.95 | 68.74 | 68.95 | 1,267,778 | +0.33(+0.48%) |
Jul 12, 2012 | 68.47 | 68.67 | 68.42 | 68.62 | 1,069,409 | +0.24(+0.34%) |
Jul 11, 2012 | 68.19 | 68.43 | 68.19 | 68.38 | 991,727 | +0.33(+0.48%) |
Jul 10, 2012 | 68.13 | 68.26 | 68.04 | 68.05 | 2,214,942 | +0.02(+0.03%) |
Jul 09, 2012 | 67.94 | 68.05 | 67.87 | 68.03 | 1,165,427 | +0.00(+0.00%) |
Jul 06, 2012 | 67.90 | 68.03 | 67.84 | 68.03 | 629,239 | +0.10(+0.15%) |
Jul 05, 2012 | 67.97 | 68.03 | 67.86 | 67.93 | 1,030,305 | +0.15(+0.23%) |
Jul 03, 2012 | 67.78 | 67.92 | 67.66 | 67.78 | 917,075 | +0.10(+0.15%) |
Jul 02, 2012 | 67.40 | 67.71 | 67.31 | 67.68 | 7,778,302 | +0.42(+0.62%) |
Jun 29, 2012 | 67.13 | 67.33 | 67.10 | 67.26 | 2,073,875 | +0.46(+0.69%) |
Jun 28, 2012 | 66.87 | 66.87 | 66.78 | 66.80 | 1,227,926 | -0.10(-0.15%) |
Jun 27, 2012 | 66.72 | 66.92 | 66.70 | 66.90 | 454,985 | +0.21(+0.31%) |
Jun 26, 2012 | 66.70 | 66.75 | 66.63 | 66.69 | 1,324,597 | -0.03(-0.04%) |
Jun 25, 2012 | 66.76 | 66.80 | 66.58 | 66.72 | 1,345,264 | -0.15(-0.22%) |
Jun 22, 2012 | 66.82 | 66.87 | 66.75 | 66.87 | 1,117,543 | +0.11(+0.17%) |
Jun 21, 2012 | 67.06 | 67.07 | 66.76 | 66.76 | 572,698 | -0.23(-0.34%) |
Jun 20, 2012 | 67.02 | 67.02 | 66.91 | 66.99 | 800,344 | +0.05(+0.07%) |
Jun 19, 2012 | 66.78 | 66.95 | 66.78 | 66.94 | 935,591 | +0.22(+0.33%) |
Jun 18, 2012 | 66.68 | 67.03 | 66.59 | 66.72 | 961,766 | +0.16(+0.24%) |
Jun 15, 2012 | 66.65 | 66.76 | 66.41 | 66.56 | 1,128,252 | +0.16(+0.24%) |
Jun 14, 2012 | 66.31 | 66.41 | 66.25 | 66.41 | 577,388 | +0.11(+0.16%) |
Jun 13, 2012 | 66.19 | 66.32 | 66.12 | 66.30 | 616,826 | +0.27(+0.41%) |
Jun 12, 2012 | 65.81 | 66.04 | 65.78 | 66.03 | 523,583 | +0.25(+0.38%) |
Jun 11, 2012 | 65.94 | 65.94 | 65.76 | 65.78 | 557,491 | +0.03(+0.04%) |
Jun 08, 2012 | 65.57 | 65.77 | 65.43 | 65.75 | 1,810,012 | +0.23(+0.35%) |
Jun 07, 2012 | 65.77 | 65.77 | 65.51 | 65.52 | 877,173 | +0.11(+0.16%) |
Jun 06, 2012 | 64.92 | 65.42 | 64.92 | 65.42 | 1,130,769 | +0.75(+1.16%) |
Jun 05, 2012 | 64.36 | 64.73 | 64.34 | 64.66 | 1,270,611 | +0.37(+0.58%) |
Jun 04, 2012 | 63.81 | 64.34 | 63.81 | 64.29 | 1,944,595 | +0.68(+1.06%) |