Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 68.41 | 69.09 | 68.36 | 68.73 | 261,658 | +0.49(+0.72%) |
Aug 30, 2012 | 68.09 | 68.62 | 68.03 | 68.24 | 555,859 | -0.25(-0.36%) |
Aug 29, 2012 | 68.42 | 68.71 | 68.23 | 68.49 | 249,638 | +0.07(+0.10%) |
Aug 27, 2012 | 68.06 | 68.64 | 68.06 | 68.42 | 269,699 | +0.46(+0.68%) |
Aug 24, 2012 | 67.42 | 68.27 | 67.42 | 67.95 | 249,383 | +0.34(+0.50%) |
Aug 23, 2012 | 67.76 | 67.93 | 67.46 | 67.62 | 239,926 | -0.23(-0.34%) |
Aug 22, 2012 | 67.88 | 68.10 | 67.55 | 67.85 | 296,901 | -0.05(-0.08%) |
Aug 21, 2012 | 68.33 | 68.33 | 67.87 | 67.90 | 314,624 | -0.44(-0.64%) |
Aug 20, 2012 | 67.63 | 68.36 | 67.52 | 68.34 | 263,333 | +0.58(+0.85%) |
Aug 17, 2012 | 66.99 | 68.07 | 66.86 | 67.76 | 283,259 | +0.63(+0.94%) |
Aug 16, 2012 | 67.23 | 67.39 | 66.87 | 67.13 | 357,653 | -0.11(-0.16%) |
Aug 15, 2012 | 66.89 | 67.48 | 66.80 | 67.23 | 300,553 | +0.40(+0.60%) |
Aug 14, 2012 | 66.56 | 67.07 | 66.33 | 66.83 | 273,418 | +0.44(+0.66%) |
Aug 13, 2012 | 66.29 | 66.80 | 65.87 | 66.40 | 509,830 | -0.24(-0.36%) |
Aug 10, 2012 | 65.97 | 66.65 | 65.67 | 66.64 | 309,467 | +0.42(+0.63%) |
Aug 09, 2012 | 66.80 | 66.80 | 65.94 | 66.22 | 426,401 | +0.54(+0.83%) |
Aug 08, 2012 | 64.85 | 66.20 | 64.56 | 65.68 | 516,975 | +0.80(+1.23%) |
Aug 07, 2012 | 64.69 | 65.37 | 64.62 | 64.88 | 648,002 | +0.55(+0.86%) |
Aug 06, 2012 | 64.22 | 65.12 | 64.18 | 64.32 | 446,658 | +0.04(+0.07%) |
Aug 03, 2012 | 63.96 | 64.57 | 63.96 | 64.28 | 873,717 | -0.27(-0.41%) |
Aug 02, 2012 | 63.92 | 64.75 | 63.35 | 64.55 | 560,527 | +0.61(+0.96%) |
Aug 01, 2012 | 64.07 | 65.17 | 62.28 | 63.93 | 1,068,141 | -1.90(-2.88%) |
Jul 31, 2012 | 65.91 | 66.57 | 65.58 | 65.83 | 748,287 | -0.78(-1.18%) |
Jul 30, 2012 | 66.11 | 66.69 | 65.93 | 66.61 | 203,150 | +0.19(+0.28%) |
Jul 27, 2012 | 66.23 | 66.75 | 66.05 | 66.42 | 346,913 | +0.40(+0.61%) |
Jul 26, 2012 | 66.74 | 67.20 | 66.00 | 66.02 | 225,468 | -0.28(-0.43%) |
Jul 25, 2012 | 66.43 | 66.64 | 65.97 | 66.31 | 257,232 | +0.05(+0.08%) |
Jul 24, 2012 | 66.61 | 66.76 | 65.96 | 66.26 | 381,070 | -0.63(-0.94%) |
Jul 23, 2012 | 66.82 | 67.25 | 66.62 | 66.89 | 420,358 | -0.13(-0.20%) |
Jul 20, 2012 | 67.56 | 67.56 | 66.99 | 67.02 | 247,663 | -0.69(-1.02%) |
Jul 19, 2012 | 68.15 | 68.43 | 67.64 | 67.71 | 185,335 | -0.48(-0.70%) |
Jul 18, 2012 | 67.55 | 68.20 | 67.55 | 68.20 | 141,092 | +0.31(+0.46%) |
Jul 17, 2012 | 67.86 | 68.36 | 67.35 | 67.88 | 249,975 | -0.01(-0.01%) |
Jul 16, 2012 | 67.94 | 68.62 | 67.75 | 67.89 | 174,646 | -0.63(-0.92%) |
Jul 13, 2012 | 67.48 | 68.52 | 67.40 | 68.52 | 389,807 | +1.33(+1.99%) |
Jul 12, 2012 | 67.05 | 67.46 | 66.74 | 67.19 | 376,123 | -0.03(-0.04%) |
Jul 11, 2012 | 67.05 | 67.38 | 66.82 | 67.22 | 662,722 | -0.07(-0.11%) |
Jul 10, 2012 | 67.17 | 67.50 | 67.17 | 67.29 | 496,927 | -0.13(-0.20%) |
Jul 09, 2012 | 67.31 | 67.47 | 66.95 | 67.42 | 449,646 | +0.44(+0.65%) |
Jul 06, 2012 | 66.74 | 67.14 | 66.62 | 66.99 | 497,901 | -0.35(-0.52%) |
Jul 05, 2012 | 66.77 | 67.64 | 66.77 | 67.33 | 737,820 | -0.93(-1.37%) |
Jul 03, 2012 | 67.86 | 68.27 | 67.63 | 68.27 | 330,311 | +0.57(+0.84%) |
Jul 02, 2012 | 68.01 | 68.25 | 67.45 | 67.70 | 416,055 | +0.07(+0.11%) |
Jun 29, 2012 | 67.74 | 67.81 | 67.21 | 67.63 | 366,305 | +0.48(+0.72%) |
Jun 28, 2012 | 66.20 | 67.15 | 65.88 | 67.15 | 402,216 | +0.85(+1.27%) |
Jun 27, 2012 | 65.88 | 66.50 | 65.87 | 66.30 | 768,114 | +0.33(+0.50%) |
Jun 26, 2012 | 65.67 | 66.26 | 65.34 | 65.97 | 511,826 | +0.56(+0.86%) |
Jun 25, 2012 | 65.42 | 65.74 | 64.42 | 65.41 | 567,738 | -0.43(-0.65%) |
Jun 22, 2012 | 65.78 | 66.11 | 65.63 | 65.84 | 857,548 | +0.37(+0.57%) |
Jun 21, 2012 | 66.08 | 66.28 | 65.45 | 65.46 | 566,820 | -0.52(-0.78%) |
Jun 20, 2012 | 66.25 | 66.44 | 65.84 | 65.98 | 563,746 | -0.36(-0.54%) |
Jun 19, 2012 | 66.05 | 66.68 | 66.05 | 66.34 | 402,094 | +0.25(+0.38%) |
Jun 18, 2012 | 66.23 | 66.42 | 65.96 | 66.09 | 398,555 | -0.37(-0.56%) |
Jun 15, 2012 | 66.12 | 66.66 | 65.90 | 66.46 | 553,066 | +0.44(+0.67%) |
Jun 14, 2012 | 65.29 | 66.44 | 65.24 | 66.02 | 663,680 | +0.73(+1.12%) |
Jun 13, 2012 | 65.93 | 66.09 | 65.15 | 65.29 | 1,330,267 | -0.58(-0.88%) |
Jun 12, 2012 | 66.05 | 66.19 | 65.66 | 65.86 | 552,468 | -0.13(-0.20%) |
Jun 11, 2012 | 67.21 | 67.40 | 66.00 | 66.00 | 388,225 | -1.05(-1.57%) |
Jun 08, 2012 | 67.28 | 67.62 | 66.13 | 67.05 | 854,868 | -0.35(-0.53%) |
Jun 07, 2012 | 67.98 | 68.47 | 67.33 | 67.41 | 292,418 | -0.27(-0.41%) |
Jun 06, 2012 | 67.39 | 67.70 | 67.00 | 67.68 | 560,623 | +0.95(+1.42%) |
Jun 05, 2012 | 66.45 | 66.98 | 66.31 | 66.73 | 646,027 | +0.08(+0.12%) |
Jun 04, 2012 | 67.49 | 67.62 | 66.54 | 66.65 | 534,253 | -0.63(-0.94%) |