Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 70.97 | 71.36 | 69.97 | 71.15 | 2,657,702 | +1.00(+1.43%) |
Aug 30, 2012 | 70.28 | 71.66 | 69.98 | 70.15 | 2,797,046 | -1.44(-2.01%) |
Aug 29, 2012 | 70.54 | 71.92 | 70.26 | 71.58 | 2,600,586 | -0.64(-0.89%) |
Aug 27, 2012 | 73.54 | 73.69 | 72.06 | 72.23 | 2,066,595 | -1.11(-1.51%) |
Aug 24, 2012 | 73.30 | 73.84 | 72.70 | 73.33 | 1,876,624 | -0.23(-0.31%) |
Aug 23, 2012 | 74.00 | 74.56 | 73.30 | 73.56 | 2,025,094 | -0.83(-1.11%) |
Aug 22, 2012 | 75.14 | 75.18 | 73.36 | 74.39 | 2,931,702 | -0.94(-1.25%) |
Aug 21, 2012 | 75.63 | 77.39 | 74.92 | 75.33 | 3,339,904 | +0.07(+0.10%) |
Aug 20, 2012 | 75.10 | 75.42 | 74.32 | 75.25 | 2,478,891 | +0.01(+0.02%) |
Aug 17, 2012 | 75.49 | 75.63 | 74.99 | 75.24 | 2,430,377 | +0.27(+0.36%) |
Aug 16, 2012 | 73.29 | 75.62 | 73.17 | 74.97 | 3,042,744 | +1.50(+2.04%) |
Aug 15, 2012 | 72.64 | 73.69 | 72.26 | 73.47 | 2,545,042 | -0.10(-0.14%) |
Aug 14, 2012 | 74.00 | 74.17 | 73.23 | 73.57 | 1,838,982 | +0.13(+0.18%) |
Aug 13, 2012 | 73.90 | 73.90 | 72.48 | 73.44 | 1,910,601 | -0.43(-0.58%) |
Aug 10, 2012 | 73.24 | 73.96 | 73.16 | 73.87 | 1,981,460 | +0.02(+0.03%) |
Aug 09, 2012 | 73.50 | 74.14 | 73.17 | 73.85 | 2,603,191 | +0.20(+0.28%) |
Aug 08, 2012 | 72.90 | 73.90 | 72.84 | 73.64 | 2,532,160 | -0.01(-0.01%) |
Aug 07, 2012 | 71.93 | 74.73 | 71.93 | 73.65 | 4,872,902 | +1.99(+2.78%) |
Aug 06, 2012 | 72.52 | 73.11 | 71.51 | 71.66 | 2,518,602 | -0.53(-0.73%) |
Aug 03, 2012 | 70.81 | 73.15 | 70.37 | 72.18 | 4,529,054 | +2.67(+3.84%) |
Aug 02, 2012 | 69.89 | 71.31 | 67.81 | 69.51 | 5,521,638 | +1.25(+1.84%) |
Aug 01, 2012 | 70.86 | 70.89 | 67.90 | 68.26 | 3,596,098 | -1.66(-2.38%) |
Jul 31, 2012 | 68.55 | 71.37 | 68.05 | 69.92 | 6,937,875 | +3.95(+5.99%) |
Jul 30, 2012 | 67.41 | 67.41 | 65.51 | 65.97 | 4,236,005 | -1.56(-2.31%) |
Jul 27, 2012 | 65.42 | 67.90 | 65.37 | 67.53 | 3,500,978 | +2.57(+3.96%) |
Jul 26, 2012 | 64.66 | 65.17 | 63.65 | 64.96 | 3,030,314 | +1.47(+2.31%) |
Jul 25, 2012 | 64.46 | 64.88 | 62.78 | 63.49 | 2,612,318 | +0.16(+0.25%) |
Jul 24, 2012 | 64.16 | 64.34 | 62.67 | 63.33 | 2,768,185 | -0.44(-0.69%) |
Jul 23, 2012 | 61.50 | 64.53 | 61.50 | 63.77 | 3,973,504 | +1.00(+1.59%) |
Jul 20, 2012 | 64.10 | 64.21 | 62.52 | 62.77 | 3,825,980 | -1.90(-2.94%) |
Jul 19, 2012 | 63.84 | 65.13 | 63.70 | 64.67 | 3,066,104 | +0.85(+1.33%) |
Jul 18, 2012 | 62.78 | 64.63 | 62.22 | 63.83 | 5,541,278 | +0.74(+1.17%) |
Jul 17, 2012 | 63.48 | 63.50 | 61.98 | 63.09 | 3,078,627 | -0.02(-0.03%) |
Jul 16, 2012 | 64.16 | 64.16 | 62.89 | 63.11 | 4,895,359 | -1.51(-2.34%) |
Jul 13, 2012 | 62.93 | 64.76 | 62.41 | 64.62 | 5,948,550 | +2.09(+3.33%) |
Jul 12, 2012 | 60.78 | 63.11 | 59.93 | 62.54 | 8,250,347 | +1.63(+2.68%) |
Jul 11, 2012 | 62.71 | 62.93 | 60.73 | 60.90 | 11,906,232 | -2.46(-3.89%) |
Jul 10, 2012 | 70.46 | 70.99 | 62.03 | 63.37 | 16,771,242 | -6.22(-8.94%) |
Jul 09, 2012 | 69.96 | 70.41 | 69.08 | 69.59 | 1,994,916 | -0.62(-0.88%) |
Jul 06, 2012 | 70.35 | 70.37 | 68.94 | 70.21 | 3,547,862 | -2.20(-3.04%) |
Jul 05, 2012 | 72.18 | 73.39 | 71.89 | 72.41 | 3,131,448 | -0.61(-0.83%) |
Jul 03, 2012 | 70.48 | 73.79 | 70.30 | 73.01 | 3,435,950 | +2.96(+4.23%) |
Jul 02, 2012 | 70.66 | 71.11 | 69.03 | 70.05 | 3,190,381 | -0.61(-0.86%) |
Jun 29, 2012 | 69.85 | 71.52 | 69.38 | 70.66 | 5,713,721 | +3.39(+5.04%) |
Jun 28, 2012 | 65.37 | 67.28 | 65.37 | 67.27 | 3,458,590 | +1.19(+1.80%) |
Jun 27, 2012 | 65.74 | 66.18 | 64.74 | 66.08 | 3,914,499 | +0.71(+1.09%) |
Jun 26, 2012 | 65.61 | 65.82 | 64.39 | 65.37 | 2,563,750 | -0.12(-0.19%) |
Jun 25, 2012 | 64.94 | 65.94 | 64.84 | 65.49 | 2,940,117 | -0.42(-0.63%) |
Jun 22, 2012 | 67.16 | 67.28 | 65.50 | 65.91 | 5,066,142 | -0.79(-1.19%) |
Jun 21, 2012 | 69.51 | 69.89 | 66.57 | 66.70 | 3,298,973 | -2.86(-4.11%) |
Jun 20, 2012 | 70.79 | 70.79 | 68.78 | 69.56 | 4,897,281 | -0.90(-1.28%) |
Jun 19, 2012 | 69.10 | 71.21 | 69.10 | 70.46 | 3,728,985 | +1.66(+2.42%) |
Jun 18, 2012 | 68.39 | 69.32 | 67.94 | 68.80 | 2,544,698 | -0.24(-0.35%) |
Jun 15, 2012 | 68.44 | 69.07 | 68.00 | 69.04 | 2,722,489 | +1.12(+1.65%) |
Jun 14, 2012 | 68.61 | 68.61 | 66.99 | 67.92 | 3,467,920 | -0.36(-0.53%) |
Jun 13, 2012 | 69.59 | 70.43 | 67.93 | 68.28 | 3,580,862 | -2.25(-3.18%) |
Jun 12, 2012 | 67.81 | 70.63 | 67.47 | 70.53 | 5,217,141 | +3.10(+4.60%) |
Jun 11, 2012 | 71.61 | 71.79 | 67.26 | 67.43 | 4,797,834 | -3.15(-4.46%) |
Jun 08, 2012 | 69.78 | 70.79 | 69.39 | 70.58 | 3,533,469 | -0.36(-0.50%) |
Jun 07, 2012 | 71.92 | 73.31 | 70.80 | 70.94 | 6,166,699 | +1.12(+1.61%) |
Jun 06, 2012 | 68.21 | 69.81 | 67.84 | 69.81 | 4,000,501 | +2.49(+3.70%) |
Jun 05, 2012 | 66.31 | 67.79 | 66.28 | 67.32 | 3,172,385 | +0.47(+0.71%) |
Jun 04, 2012 | 67.08 | 68.35 | 65.21 | 66.85 | 5,078,308 | -1.37(-2.01%) |