Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 71.77 | 71.78 | 70.59 | 70.75 | 1,342,902 | -0.34(-0.48%) |
Aug 30, 2012 | 70.34 | 71.37 | 70.28 | 71.09 | 1,248,868 | +0.22(+0.31%) |
Aug 29, 2012 | 69.51 | 70.95 | 69.34 | 70.87 | 1,264,290 | +2.01(+2.92%) |
Aug 27, 2012 | 68.98 | 69.32 | 68.67 | 68.86 | 910,905 | -0.09(-0.13%) |
Aug 24, 2012 | 68.60 | 69.15 | 68.32 | 68.94 | 700,062 | +0.23(+0.34%) |
Aug 23, 2012 | 69.16 | 69.42 | 68.49 | 68.71 | 965,087 | -0.76(-1.10%) |
Aug 22, 2012 | 68.94 | 69.68 | 68.83 | 69.48 | 684,420 | +0.67(+0.97%) |
Aug 21, 2012 | 68.82 | 69.16 | 68.56 | 68.81 | 832,159 | +0.02(+0.03%) |
Aug 20, 2012 | 69.84 | 70.14 | 68.40 | 68.79 | 1,216,450 | -1.40(-2.00%) |
Aug 17, 2012 | 71.09 | 71.09 | 69.81 | 70.19 | 2,055,082 | -1.15(-1.61%) |
Aug 16, 2012 | 70.97 | 71.58 | 70.32 | 71.34 | 869,958 | +0.25(+0.35%) |
Aug 15, 2012 | 68.78 | 72.07 | 68.68 | 71.09 | 2,286,597 | +1.93(+2.80%) |
Aug 14, 2012 | 69.01 | 69.25 | 68.68 | 69.16 | 993,735 | +0.27(+0.39%) |
Aug 13, 2012 | 68.72 | 69.08 | 68.07 | 68.89 | 678,812 | +0.09(+0.13%) |
Aug 10, 2012 | 68.95 | 69.27 | 68.38 | 68.80 | 992,190 | -0.56(-0.81%) |
Aug 09, 2012 | 70.19 | 70.40 | 69.24 | 69.36 | 959,756 | -0.63(-0.90%) |
Aug 08, 2012 | 69.81 | 70.14 | 69.02 | 69.99 | 1,334,212 | -0.23(-0.33%) |
Aug 07, 2012 | 70.31 | 70.89 | 69.77 | 70.22 | 1,243,790 | +0.09(+0.12%) |
Aug 06, 2012 | 71.85 | 71.85 | 70.06 | 70.13 | 1,356,453 | -1.14(-1.60%) |
Aug 03, 2012 | 71.31 | 71.89 | 70.79 | 71.28 | 971,012 | +1.16(+1.66%) |
Aug 02, 2012 | 68.95 | 70.46 | 68.64 | 70.11 | 1,528,434 | -0.16(-0.23%) |
Aug 01, 2012 | 72.10 | 72.86 | 70.15 | 70.28 | 1,764,781 | -1.23(-1.72%) |
Jul 31, 2012 | 71.78 | 72.46 | 70.90 | 71.51 | 1,675,806 | +0.09(+0.12%) |
Jul 30, 2012 | 70.01 | 71.86 | 69.91 | 71.42 | 2,008,348 | +0.12(+0.16%) |
Jul 27, 2012 | 71.54 | 72.76 | 70.13 | 71.30 | 5,297,428 | -4.19(-5.55%) |
Jul 26, 2012 | 74.08 | 75.97 | 73.29 | 75.49 | 2,764,974 | +2.36(+3.23%) |
Jul 25, 2012 | 73.18 | 73.81 | 72.91 | 73.13 | 1,183,734 | +0.12(+0.16%) |
Jul 24, 2012 | 74.01 | 74.11 | 72.55 | 73.02 | 1,089,178 | -0.93(-1.26%) |
Jul 23, 2012 | 73.29 | 74.31 | 71.83 | 73.95 | 1,316,740 | -0.56(-0.75%) |
Jul 20, 2012 | 75.57 | 75.68 | 74.30 | 74.51 | 1,535,813 | -1.08(-1.43%) |
Jul 19, 2012 | 76.11 | 76.28 | 75.14 | 75.59 | 851,972 | -0.41(-0.53%) |
Jul 18, 2012 | 75.41 | 76.70 | 75.28 | 76.00 | 1,053,199 | +0.47(+0.63%) |
Jul 17, 2012 | 75.62 | 76.62 | 75.00 | 75.52 | 1,869,292 | +0.46(+0.62%) |
Jul 16, 2012 | 77.81 | 77.82 | 74.69 | 75.06 | 1,637,046 | -2.61(-3.36%) |
Jul 13, 2012 | 77.40 | 79.00 | 77.39 | 77.67 | 969,858 | +0.40(+0.51%) |
Jul 12, 2012 | 77.45 | 77.56 | 76.04 | 77.27 | 939,667 | -0.68(-0.87%) |
Jul 11, 2012 | 78.85 | 79.13 | 76.91 | 77.95 | 1,295,274 | -1.20(-1.52%) |
Jul 10, 2012 | 80.53 | 81.23 | 78.84 | 79.15 | 858,825 | -0.96(-1.20%) |
Jul 09, 2012 | 79.40 | 80.29 | 78.39 | 80.11 | 1,030,016 | +0.76(+0.96%) |
Jul 06, 2012 | 79.90 | 80.47 | 78.78 | 79.34 | 1,499,310 | -0.92(-1.14%) |
Jul 05, 2012 | 80.38 | 80.93 | 79.64 | 80.26 | 1,183,797 | -0.57(-0.71%) |
Jul 03, 2012 | 79.87 | 80.97 | 79.87 | 80.83 | 661,983 | +0.81(+1.02%) |
Jul 02, 2012 | 80.61 | 80.81 | 79.54 | 80.02 | 1,448,693 | +0.06(+0.07%) |
Jun 29, 2012 | 78.00 | 79.96 | 77.40 | 79.96 | 2,474,884 | +4.48(+5.93%) |
Jun 28, 2012 | 74.66 | 76.06 | 74.02 | 75.48 | 1,761,947 | +0.36(+0.48%) |
Jun 27, 2012 | 75.98 | 76.22 | 74.52 | 75.13 | 1,157,348 | -0.31(-0.41%) |
Jun 26, 2012 | 75.83 | 76.29 | 74.28 | 75.44 | 1,671,442 | -0.26(-0.34%) |
Jun 25, 2012 | 77.13 | 77.26 | 75.14 | 75.70 | 1,578,239 | -2.47(-3.16%) |
Jun 22, 2012 | 77.00 | 78.61 | 76.46 | 78.16 | 2,086,824 | +1.06(+1.38%) |
Jun 21, 2012 | 80.27 | 80.85 | 76.94 | 77.10 | 2,738,190 | -3.69(-4.56%) |
Jun 20, 2012 | 84.27 | 84.37 | 79.50 | 80.78 | 2,846,810 | -3.29(-3.91%) |
Jun 19, 2012 | 83.95 | 85.44 | 83.19 | 84.07 | 2,006,013 | +0.92(+1.11%) |
Jun 18, 2012 | 80.06 | 83.92 | 80.02 | 83.15 | 3,648,480 | +3.21(+4.02%) |
Jun 15, 2012 | 79.08 | 80.10 | 78.40 | 79.94 | 1,488,495 | +1.07(+1.36%) |
Jun 14, 2012 | 77.40 | 78.98 | 77.31 | 78.87 | 1,130,867 | +1.56(+2.01%) |
Jun 13, 2012 | 77.29 | 78.36 | 76.98 | 77.31 | 1,232,063 | -0.42(-0.54%) |
Jun 12, 2012 | 75.33 | 77.73 | 74.98 | 77.73 | 1,297,503 | +2.39(+3.17%) |
Jun 11, 2012 | 76.62 | 77.24 | 75.22 | 75.34 | 1,140,161 | -1.04(-1.36%) |
Jun 08, 2012 | 75.55 | 76.42 | 74.74 | 76.37 | 941,282 | +0.57(+0.75%) |
Jun 07, 2012 | 76.53 | 76.67 | 75.63 | 75.80 | 1,802,976 | +0.14(+0.18%) |
Jun 06, 2012 | 74.55 | 75.88 | 74.49 | 75.67 | 1,561,145 | +1.44(+1.94%) |
Jun 05, 2012 | 73.88 | 74.55 | 73.58 | 74.23 | 787,497 | +0.25(+0.34%) |
Jun 04, 2012 | 74.16 | 74.82 | 73.76 | 73.97 | 1,561,339 | +0.10(+0.13%) |