Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 65.48 | 65.48 | 63.89 | 64.61 | 67,647 | -0.12(-0.19%) |
Aug 30, 2012 | 63.74 | 65.24 | 63.65 | 64.74 | 85,478 | +0.65(+1.02%) |
Aug 29, 2012 | 64.24 | 65.36 | 63.75 | 64.08 | 130,988 | -0.99(-1.52%) |
Aug 27, 2012 | 66.12 | 66.12 | 64.93 | 65.07 | 112,325 | -0.80(-1.22%) |
Aug 24, 2012 | 64.78 | 66.36 | 64.78 | 65.88 | 105,234 | +0.80(+1.24%) |
Aug 23, 2012 | 65.49 | 65.87 | 64.68 | 65.07 | 71,293 | -0.49(-0.74%) |
Aug 22, 2012 | 65.37 | 65.98 | 64.96 | 65.56 | 56,090 | +0.08(+0.12%) |
Aug 21, 2012 | 66.05 | 66.92 | 65.37 | 65.48 | 76,620 | -0.46(-0.70%) |
Aug 20, 2012 | 66.09 | 66.58 | 65.66 | 65.94 | 84,892 | -0.06(-0.09%) |
Aug 17, 2012 | 65.40 | 66.19 | 65.38 | 66.00 | 115,651 | +0.62(+0.95%) |
Aug 16, 2012 | 63.84 | 65.53 | 63.29 | 65.38 | 127,600 | +1.72(+2.71%) |
Aug 15, 2012 | 62.24 | 63.71 | 61.83 | 63.66 | 91,965 | +0.86(+1.36%) |
Aug 14, 2012 | 62.72 | 63.14 | 61.97 | 62.80 | 63,745 | +0.26(+0.41%) |
Aug 13, 2012 | 62.31 | 62.76 | 60.84 | 62.55 | 54,155 | +0.21(+0.34%) |
Aug 10, 2012 | 62.92 | 62.99 | 61.34 | 62.33 | 56,538 | -0.43(-0.69%) |
Aug 09, 2012 | 62.65 | 63.04 | 61.31 | 62.77 | 128,768 | -0.05(-0.08%) |
Aug 08, 2012 | 63.32 | 64.15 | 62.66 | 62.82 | 98,002 | -0.88(-1.38%) |
Aug 07, 2012 | 62.77 | 64.22 | 62.21 | 63.70 | 92,826 | +1.07(+1.71%) |
Aug 06, 2012 | 62.48 | 63.32 | 62.46 | 62.63 | 50,936 | +0.28(+0.45%) |
Aug 03, 2012 | 63.13 | 63.69 | 61.85 | 62.34 | 121,008 | +0.35(+0.57%) |
Aug 02, 2012 | 60.69 | 62.33 | 60.58 | 61.99 | 105,023 | +1.24(+2.04%) |
Aug 01, 2012 | 63.43 | 63.61 | 60.75 | 60.75 | 210,023 | -2.60(-4.11%) |
Jul 31, 2012 | 63.51 | 64.16 | 62.93 | 63.36 | 138,953 | -0.69(-1.07%) |
Jul 30, 2012 | 65.10 | 65.39 | 63.86 | 64.04 | 123,170 | -0.84(-1.29%) |
Jul 27, 2012 | 63.28 | 65.68 | 63.28 | 64.88 | 292,281 | +1.49(+2.35%) |
Jul 26, 2012 | 62.22 | 64.24 | 62.22 | 63.39 | 279,515 | +1.84(+2.99%) |
Jul 25, 2012 | 61.58 | 61.69 | 60.48 | 61.55 | 176,558 | +0.63(+1.04%) |
Jul 24, 2012 | 60.92 | 61.27 | 60.39 | 60.92 | 124,963 | +0.32(+0.52%) |
Jul 23, 2012 | 60.96 | 61.16 | 60.18 | 60.60 | 101,372 | -1.18(-1.91%) |
Jul 20, 2012 | 62.63 | 62.90 | 61.39 | 61.78 | 122,332 | -1.37(-2.17%) |
Jul 19, 2012 | 63.34 | 63.94 | 62.07 | 63.15 | 167,397 | +0.35(+0.56%) |
Jul 18, 2012 | 61.80 | 63.54 | 61.58 | 62.80 | 157,620 | +0.92(+1.49%) |
Jul 17, 2012 | 62.09 | 63.01 | 61.49 | 61.88 | 227,168 | +0.05(+0.09%) |
Jul 16, 2012 | 61.15 | 61.89 | 60.15 | 61.82 | 259,569 | +0.70(+1.15%) |
Jul 13, 2012 | 59.18 | 61.24 | 58.81 | 61.12 | 260,831 | +2.31(+3.93%) |
Jul 12, 2012 | 58.49 | 59.78 | 57.75 | 58.81 | 375,285 | -0.46(-0.77%) |
Jul 11, 2012 | 58.31 | 59.46 | 57.44 | 59.26 | 418,144 | +0.64(+1.10%) |
Jul 10, 2012 | 52.12 | 59.67 | 51.90 | 58.62 | 1,327,855 | +3.16(+5.69%) |
Jul 09, 2012 | 55.53 | 56.05 | 54.27 | 55.46 | 652,227 | -0.08(-0.14%) |
Jul 06, 2012 | 58.06 | 58.08 | 55.30 | 55.54 | 507,063 | -3.01(-5.14%) |
Jul 05, 2012 | 58.57 | 59.38 | 58.18 | 58.55 | 306,058 | -0.34(-0.58%) |
Jul 03, 2012 | 58.96 | 59.37 | 58.37 | 58.90 | 183,068 | +0.00(+0.00%) |
Jul 02, 2012 | 59.39 | 59.57 | 58.72 | 58.90 | 278,751 | -0.49(-0.83%) |
Jun 29, 2012 | 57.36 | 60.12 | 57.17 | 59.39 | 274,578 | +3.21(+5.72%) |
Jun 28, 2012 | 55.83 | 56.21 | 54.63 | 56.18 | 150,082 | -0.23(-0.41%) |
Jun 27, 2012 | 56.48 | 56.78 | 55.69 | 56.41 | 145,356 | -0.08(-0.14%) |
Jun 26, 2012 | 56.26 | 56.96 | 55.14 | 56.48 | 195,914 | +0.18(+0.33%) |
Jun 25, 2012 | 55.50 | 56.60 | 54.98 | 56.30 | 229,129 | +0.26(+0.47%) |
Jun 22, 2012 | 56.78 | 56.78 | 55.20 | 56.04 | 460,182 | -0.59(-1.04%) |
Jun 21, 2012 | 58.85 | 58.86 | 56.12 | 56.63 | 340,570 | -2.56(-4.33%) |
Jun 20, 2012 | 58.72 | 59.21 | 57.95 | 59.19 | 249,144 | +0.35(+0.60%) |
Jun 19, 2012 | 56.31 | 59.04 | 56.31 | 58.83 | 372,609 | +2.97(+5.32%) |
Jun 18, 2012 | 54.36 | 56.38 | 54.03 | 55.86 | 359,524 | +1.32(+2.42%) |
Jun 15, 2012 | 54.74 | 55.07 | 53.79 | 54.54 | 564,455 | -0.12(-0.23%) |
Jun 14, 2012 | 55.64 | 56.22 | 54.54 | 54.66 | 417,325 | -0.91(-1.65%) |
Jun 13, 2012 | 56.18 | 56.59 | 55.48 | 55.58 | 313,689 | -0.86(-1.53%) |
Jun 12, 2012 | 56.44 | 57.18 | 55.45 | 56.44 | 313,168 | +0.30(+0.53%) |
Jun 11, 2012 | 58.04 | 58.66 | 56.13 | 56.14 | 280,248 | -1.53(-2.65%) |
Jun 08, 2012 | 57.84 | 58.13 | 57.13 | 57.67 | 288,107 | -0.33(-0.56%) |
Jun 07, 2012 | 60.88 | 60.88 | 57.22 | 58.00 | 560,739 | -1.98(-3.30%) |
Jun 06, 2012 | 58.66 | 60.48 | 58.59 | 59.98 | 222,797 | +1.75(+3.01%) |
Jun 05, 2012 | 57.99 | 58.68 | 57.57 | 58.23 | 166,780 | -0.11(-0.18%) |
Jun 04, 2012 | 57.18 | 58.78 | 57.07 | 58.33 | 244,288 | +1.13(+1.97%) |