Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 68.02 | 68.82 | 67.87 | 68.41 | 784,394 | +0.44(+0.64%) |
Aug 30, 2012 | 67.49 | 68.14 | 67.43 | 67.98 | 563,183 | +0.35(+0.51%) |
Aug 29, 2012 | 67.73 | 68.02 | 67.27 | 67.63 | 383,055 | +0.35(+0.52%) |
Aug 27, 2012 | 67.68 | 67.68 | 67.15 | 67.28 | 372,455 | -0.20(-0.30%) |
Aug 24, 2012 | 66.86 | 67.52 | 66.31 | 67.48 | 745,899 | +0.84(+1.26%) |
Aug 23, 2012 | 67.23 | 67.52 | 66.43 | 66.64 | 617,035 | -0.45(-0.66%) |
Aug 22, 2012 | 67.64 | 67.85 | 66.58 | 67.09 | 1,042,360 | -0.92(-1.36%) |
Aug 21, 2012 | 69.73 | 70.37 | 67.85 | 68.01 | 635,007 | -1.75(-2.51%) |
Aug 20, 2012 | 70.00 | 70.00 | 69.39 | 69.76 | 397,693 | +0.03(+0.05%) |
Aug 17, 2012 | 70.27 | 70.27 | 69.39 | 69.72 | 649,106 | -0.13(-0.19%) |
Aug 16, 2012 | 69.55 | 70.78 | 69.55 | 69.85 | 553,103 | +0.23(+0.34%) |
Aug 15, 2012 | 69.77 | 69.97 | 69.36 | 69.62 | 317,670 | -0.23(-0.32%) |
Aug 14, 2012 | 70.04 | 70.64 | 69.68 | 69.85 | 496,456 | -0.28(-0.39%) |
Aug 13, 2012 | 71.13 | 71.18 | 69.80 | 70.12 | 303,676 | -1.08(-1.52%) |
Aug 10, 2012 | 70.70 | 71.33 | 70.63 | 71.21 | 629,917 | +0.43(+0.61%) |
Aug 09, 2012 | 70.23 | 71.35 | 70.10 | 70.78 | 563,170 | +0.36(+0.52%) |
Aug 08, 2012 | 70.11 | 70.57 | 69.95 | 70.41 | 586,878 | -0.02(-0.02%) |
Aug 07, 2012 | 69.98 | 70.52 | 69.98 | 70.43 | 1,126,185 | +0.56(+0.80%) |
Aug 06, 2012 | 69.69 | 70.40 | 69.69 | 69.87 | 633,347 | -0.74(-1.05%) |
Aug 03, 2012 | 71.13 | 71.29 | 70.52 | 70.62 | 774,722 | +0.45(+0.63%) |
Aug 02, 2012 | 70.42 | 70.53 | 69.51 | 70.17 | 460,963 | -0.26(-0.37%) |
Aug 01, 2012 | 69.81 | 71.24 | 69.71 | 70.43 | 664,840 | +1.27(+1.84%) |
Jul 31, 2012 | 71.82 | 71.82 | 68.98 | 69.16 | 991,937 | -2.32(-3.25%) |
Jul 30, 2012 | 71.65 | 72.47 | 70.44 | 71.48 | 743,614 | -1.00(-1.37%) |
Jul 27, 2012 | 69.55 | 72.64 | 69.11 | 72.48 | 757,703 | +2.89(+4.15%) |
Jul 26, 2012 | 68.78 | 69.80 | 68.38 | 69.59 | 593,622 | +1.64(+2.41%) |
Jul 25, 2012 | 68.92 | 69.08 | 67.64 | 67.95 | 542,585 | -0.73(-1.06%) |
Jul 24, 2012 | 69.12 | 70.25 | 68.13 | 68.68 | 785,451 | -0.72(-1.04%) |
Jul 23, 2012 | 69.80 | 70.09 | 69.34 | 69.40 | 513,395 | -0.83(-1.19%) |
Jul 20, 2012 | 70.11 | 70.59 | 69.65 | 70.23 | 824,215 | -0.17(-0.24%) |
Jul 19, 2012 | 69.90 | 70.85 | 69.89 | 70.40 | 981,218 | -0.09(-0.13%) |
Jul 18, 2012 | 70.65 | 71.49 | 70.37 | 70.49 | 419,756 | -0.45(-0.64%) |
Jul 17, 2012 | 71.57 | 71.57 | 70.66 | 70.95 | 905,511 | +0.40(+0.57%) |
Jul 16, 2012 | 70.92 | 71.34 | 70.36 | 70.54 | 656,540 | -0.28(-0.40%) |
Jul 13, 2012 | 70.94 | 71.00 | 70.50 | 70.83 | 749,263 | +0.01(+0.01%) |
Jul 12, 2012 | 70.05 | 71.00 | 69.24 | 70.82 | 905,773 | +0.76(+1.09%) |
Jul 11, 2012 | 71.05 | 72.19 | 70.05 | 70.06 | 1,211,566 | -2.72(-3.74%) |
Jul 10, 2012 | 73.01 | 73.74 | 72.26 | 72.78 | 375,492 | -0.07(-0.10%) |
Jul 09, 2012 | 72.99 | 74.11 | 72.04 | 72.85 | 475,969 | +0.06(+0.09%) |
Jul 06, 2012 | 72.59 | 73.13 | 72.37 | 72.79 | 692,766 | -0.13(-0.18%) |
Jul 05, 2012 | 72.93 | 74.14 | 72.70 | 72.91 | 987,357 | -0.78(-1.05%) |
Jul 03, 2012 | 73.30 | 74.02 | 72.95 | 73.69 | 590,222 | +0.33(+0.45%) |
Jul 02, 2012 | 72.86 | 73.58 | 72.29 | 73.36 | 917,267 | +1.10(+1.52%) |
Jun 29, 2012 | 71.06 | 72.26 | 70.33 | 72.26 | 1,016,517 | +2.83(+4.07%) |
Jun 28, 2012 | 69.30 | 69.77 | 68.73 | 69.43 | 940,962 | -0.32(-0.45%) |
Jun 27, 2012 | 71.27 | 71.54 | 69.55 | 69.75 | 1,505,570 | -1.57(-2.20%) |
Jun 26, 2012 | 69.27 | 71.82 | 68.81 | 71.32 | 1,519,363 | +2.43(+3.53%) |
Jun 25, 2012 | 67.68 | 69.32 | 67.48 | 68.89 | 670,028 | +1.00(+1.48%) |
Jun 22, 2012 | 67.68 | 68.21 | 67.14 | 67.89 | 620,285 | +0.72(+1.07%) |
Jun 21, 2012 | 67.40 | 68.18 | 67.03 | 67.17 | 571,780 | +0.04(+0.06%) |
Jun 20, 2012 | 66.74 | 67.85 | 66.42 | 67.13 | 688,674 | +0.21(+0.31%) |
Jun 19, 2012 | 67.43 | 67.71 | 66.03 | 66.92 | 1,234,343 | +0.11(+0.16%) |
Jun 18, 2012 | 67.38 | 67.51 | 66.36 | 66.81 | 814,943 | -0.40(-0.59%) |
Jun 15, 2012 | 66.19 | 67.60 | 65.40 | 67.21 | 563,070 | +1.08(+1.64%) |
Jun 14, 2012 | 65.14 | 66.45 | 65.14 | 66.12 | 408,127 | +0.76(+1.16%) |
Jun 13, 2012 | 64.11 | 65.79 | 63.96 | 65.36 | 841,663 | +1.06(+1.65%) |
Jun 12, 2012 | 64.12 | 64.41 | 63.35 | 64.30 | 624,219 | +0.70(+1.11%) |
Jun 11, 2012 | 64.45 | 64.48 | 63.53 | 63.60 | 538,362 | -0.25(-0.39%) |
Jun 08, 2012 | 62.98 | 63.99 | 62.98 | 63.85 | 619,792 | +0.20(+0.32%) |
Jun 07, 2012 | 65.12 | 65.32 | 63.54 | 63.64 | 949,765 | -0.52(-0.81%) |
Jun 06, 2012 | 63.41 | 64.83 | 63.34 | 64.16 | 1,246,318 | +1.08(+1.72%) |
Jun 05, 2012 | 62.60 | 63.30 | 62.51 | 63.08 | 734,650 | +0.36(+0.58%) |
Jun 04, 2012 | 62.78 | 62.88 | 62.30 | 62.71 | 646,719 | +0.22(+0.35%) |