Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 71.56 | 72.32 | 71.00 | 72.04 | 1,517,869 | +1.21(+1.71%) |
Aug 30, 2012 | 71.17 | 71.58 | 70.42 | 70.83 | 1,163,346 | -0.80(-1.12%) |
Aug 29, 2012 | 72.08 | 72.34 | 71.38 | 71.63 | 1,106,885 | -0.06(-0.08%) |
Aug 27, 2012 | 71.90 | 72.31 | 71.02 | 71.69 | 1,997,795 | -0.35(-0.49%) |
Aug 24, 2012 | 71.35 | 72.53 | 71.35 | 72.04 | 2,085,788 | +0.57(+0.80%) |
Aug 23, 2012 | 71.33 | 71.60 | 70.66 | 71.47 | 1,921,497 | -0.13(-0.18%) |
Aug 22, 2012 | 71.31 | 71.85 | 71.02 | 71.60 | 1,981,098 | +0.27(+0.38%) |
Aug 21, 2012 | 71.00 | 71.57 | 70.36 | 71.33 | 2,735,902 | +0.52(+0.73%) |
Aug 20, 2012 | 69.22 | 70.90 | 69.06 | 70.81 | 2,773,845 | +1.70(+2.46%) |
Aug 17, 2012 | 70.56 | 70.56 | 69.00 | 69.11 | 4,419,793 | -1.13(-1.61%) |
Aug 16, 2012 | 70.78 | 71.01 | 69.99 | 70.24 | 4,831,053 | -0.67(-0.94%) |
Aug 15, 2012 | 71.12 | 71.85 | 70.87 | 70.91 | 3,714,776 | -0.21(-0.30%) |
Aug 14, 2012 | 71.97 | 71.97 | 70.92 | 71.12 | 3,507,936 | -0.73(-1.02%) |
Aug 13, 2012 | 71.87 | 71.94 | 70.75 | 71.85 | 1,515,686 | -0.09(-0.13%) |
Aug 10, 2012 | 71.20 | 72.00 | 70.98 | 71.94 | 1,653,403 | +0.69(+0.97%) |
Aug 09, 2012 | 71.50 | 71.95 | 70.85 | 71.25 | 1,941,261 | -0.52(-0.72%) |
Aug 08, 2012 | 71.35 | 71.95 | 70.80 | 71.77 | 2,907,252 | +0.33(+0.46%) |
Aug 07, 2012 | 71.15 | 71.66 | 70.79 | 71.44 | 2,761,176 | +0.37(+0.52%) |
Aug 06, 2012 | 69.66 | 71.39 | 69.38 | 71.07 | 3,138,970 | +1.77(+2.55%) |
Aug 03, 2012 | 69.32 | 69.95 | 68.69 | 69.30 | 2,718,872 | +1.09(+1.60%) |
Aug 02, 2012 | 67.95 | 68.38 | 66.87 | 68.21 | 4,318,706 | +0.06(+0.09%) |
Aug 01, 2012 | 69.29 | 69.46 | 68.11 | 68.15 | 3,019,971 | -0.31(-0.45%) |
Jul 31, 2012 | 69.48 | 70.22 | 68.36 | 68.46 | 3,447,297 | -0.94(-1.35%) |
Jul 30, 2012 | 70.23 | 70.76 | 69.37 | 69.40 | 3,534,898 | -1.20(-1.70%) |
Jul 27, 2012 | 67.99 | 71.42 | 67.69 | 70.60 | 4,762,205 | +3.11(+4.61%) |
Jul 26, 2012 | 67.48 | 68.80 | 65.53 | 67.49 | 5,199,063 | +2.21(+3.39%) |
Jul 25, 2012 | 64.38 | 65.85 | 64.05 | 65.28 | 3,559,736 | +1.28(+2.00%) |
Jul 24, 2012 | 65.88 | 66.38 | 63.89 | 64.00 | 3,642,476 | -1.78(-2.71%) |
Jul 23, 2012 | 65.40 | 66.06 | 64.48 | 65.78 | 2,843,447 | -0.64(-0.96%) |
Jul 20, 2012 | 67.98 | 68.14 | 65.97 | 66.42 | 3,926,903 | -1.56(-2.29%) |
Jul 19, 2012 | 67.45 | 68.09 | 66.93 | 67.98 | 2,896,923 | +0.64(+0.95%) |
Jul 18, 2012 | 66.83 | 67.75 | 66.35 | 67.34 | 2,395,541 | +0.52(+0.78%) |
Jul 17, 2012 | 65.90 | 67.17 | 65.90 | 66.82 | 3,615,967 | +0.67(+1.01%) |
Jul 16, 2012 | 65.16 | 66.40 | 65.01 | 66.15 | 3,456,449 | +0.88(+1.35%) |
Jul 13, 2012 | 63.05 | 65.44 | 62.96 | 65.27 | 3,797,014 | +2.32(+3.69%) |
Jul 12, 2012 | 62.55 | 63.35 | 61.89 | 62.95 | 4,689,423 | -0.37(-0.58%) |
Jul 11, 2012 | 63.85 | 64.42 | 62.89 | 63.32 | 2,183,768 | -0.76(-1.19%) |
Jul 10, 2012 | 65.10 | 65.29 | 63.87 | 64.08 | 2,174,988 | -0.87(-1.34%) |
Jul 09, 2012 | 64.81 | 65.06 | 64.45 | 64.95 | 1,882,926 | +0.18(+0.28%) |
Jul 06, 2012 | 65.11 | 65.61 | 64.40 | 64.77 | 1,670,670 | -0.54(-0.83%) |
Jul 05, 2012 | 65.66 | 66.00 | 64.68 | 65.31 | 2,064,090 | -0.45(-0.68%) |
Jul 03, 2012 | 64.88 | 65.76 | 64.22 | 65.76 | 1,548,396 | +0.88(+1.36%) |
Jul 02, 2012 | 64.67 | 64.88 | 63.96 | 64.88 | 2,350,421 | +0.72(+1.12%) |
Jun 29, 2012 | 63.97 | 64.50 | 63.26 | 64.16 | 4,256,867 | +2.11(+3.40%) |
Jun 28, 2012 | 63.03 | 63.09 | 61.37 | 62.05 | 3,974,634 | -1.44(-2.27%) |
Jun 27, 2012 | 63.18 | 63.96 | 62.88 | 63.49 | 4,087,288 | +0.24(+0.38%) |
Jun 26, 2012 | 62.12 | 63.70 | 61.79 | 63.25 | 6,719,085 | +2.02(+3.30%) |
Jun 25, 2012 | 61.17 | 61.51 | 60.90 | 61.23 | 5,175,523 | -0.40(-0.65%) |
Jun 22, 2012 | 60.07 | 61.71 | 59.50 | 61.63 | 7,889,275 | +2.19(+3.68%) |
Jun 21, 2012 | 59.49 | 60.90 | 58.53 | 59.45 | 23,399,308 | -7.71(-11.49%) |
Jun 20, 2012 | 68.25 | 69.68 | 66.67 | 67.16 | 2,896,455 | -0.46(-0.68%) |
Jun 19, 2012 | 66.28 | 67.63 | 66.01 | 67.62 | 3,579,605 | +1.69(+2.56%) |
Jun 18, 2012 | 64.80 | 66.39 | 64.77 | 65.93 | 2,721,618 | -0.23(-0.35%) |
Jun 15, 2012 | 66.03 | 66.42 | 65.20 | 66.16 | 4,286,921 | +0.25(+0.38%) |
Jun 14, 2012 | 63.62 | 66.03 | 63.61 | 65.91 | 3,513,568 | +2.32(+3.65%) |
Jun 13, 2012 | 63.96 | 64.81 | 63.42 | 63.59 | 5,508,064 | +0.52(+0.82%) |
Jun 12, 2012 | 63.88 | 64.00 | 62.76 | 63.07 | 4,019,851 | -0.63(-0.99%) |
Jun 11, 2012 | 65.39 | 65.50 | 63.66 | 63.70 | 3,741,182 | -1.34(-2.06%) |
Jun 08, 2012 | 64.91 | 65.50 | 64.79 | 65.04 | 2,255,479 | -0.05(-0.08%) |
Jun 07, 2012 | 66.00 | 66.18 | 64.96 | 65.09 | 2,234,981 | -0.22(-0.33%) |
Jun 06, 2012 | 64.68 | 65.43 | 64.59 | 65.31 | 2,825,749 | +0.86(+1.33%) |
Jun 05, 2012 | 64.76 | 65.38 | 64.17 | 64.45 | 2,932,718 | -0.44(-0.68%) |
Jun 04, 2012 | 64.93 | 65.69 | 64.46 | 64.89 | 4,685,438 | -0.44(-0.67%) |