Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 77.00 | 77.56 | 75.88 | 76.38 | 1,398,779 | -0.11(-0.14%) |
Aug 30, 2012 | 77.22 | 77.24 | 76.46 | 76.49 | 1,197,970 | -1.28(-1.65%) |
Aug 29, 2012 | 76.49 | 77.88 | 76.27 | 77.77 | 1,742,195 | +1.68(+2.21%) |
Aug 27, 2012 | 75.41 | 76.52 | 75.41 | 76.09 | 1,147,042 | +0.62(+0.82%) |
Aug 24, 2012 | 74.02 | 75.72 | 73.83 | 75.47 | 1,458,854 | +0.92(+1.23%) |
Aug 23, 2012 | 74.88 | 75.28 | 74.36 | 74.55 | 1,640,163 | -0.16(-0.21%) |
Aug 22, 2012 | 75.10 | 75.31 | 74.06 | 74.71 | 849,731 | -0.66(-0.88%) |
Aug 21, 2012 | 75.23 | 75.70 | 75.15 | 75.37 | 1,044,312 | +0.14(+0.19%) |
Aug 20, 2012 | 76.10 | 76.44 | 74.44 | 75.23 | 1,436,955 | -0.86(-1.13%) |
Aug 17, 2012 | 76.05 | 77.34 | 75.80 | 76.09 | 1,174,268 | +0.42(+0.56%) |
Aug 16, 2012 | 75.94 | 76.29 | 75.25 | 75.67 | 1,250,092 | +0.27(+0.36%) |
Aug 15, 2012 | 75.61 | 75.84 | 74.85 | 75.40 | 982,508 | -0.08(-0.11%) |
Aug 14, 2012 | 75.97 | 76.06 | 75.25 | 75.48 | 1,139,061 | -0.50(-0.66%) |
Aug 13, 2012 | 75.34 | 76.36 | 75.21 | 75.98 | 1,097,539 | +0.28(+0.37%) |
Aug 10, 2012 | 74.77 | 75.88 | 74.51 | 75.70 | 1,146,882 | +0.58(+0.77%) |
Aug 09, 2012 | 74.37 | 75.75 | 74.33 | 75.12 | 1,274,256 | +0.68(+0.91%) |
Aug 08, 2012 | 73.63 | 74.46 | 73.42 | 74.44 | 1,536,662 | +0.64(+0.87%) |
Aug 07, 2012 | 72.22 | 74.19 | 71.70 | 73.80 | 1,859,643 | +1.65(+2.29%) |
Aug 06, 2012 | 72.87 | 73.00 | 71.71 | 72.15 | 1,429,654 | -0.55(-0.76%) |
Aug 03, 2012 | 68.64 | 73.10 | 68.44 | 72.70 | 2,545,184 | +5.40(+8.02%) |
Aug 02, 2012 | 64.55 | 69.63 | 64.44 | 67.30 | 4,446,874 | +1.20(+1.82%) |
Aug 01, 2012 | 67.89 | 67.89 | 65.00 | 66.10 | 1,957,769 | -1.52(-2.25%) |
Jul 31, 2012 | 67.57 | 68.25 | 67.15 | 67.62 | 1,410,760 | -0.04(-0.06%) |
Jul 30, 2012 | 68.51 | 69.20 | 66.87 | 67.66 | 1,304,591 | -0.60(-0.88%) |
Jul 27, 2012 | 68.40 | 69.05 | 67.95 | 68.26 | 1,724,313 | +0.33(+0.49%) |
Jul 26, 2012 | 67.55 | 68.40 | 66.46 | 67.93 | 1,139,140 | +2.16(+3.28%) |
Jul 25, 2012 | 65.73 | 67.13 | 65.11 | 65.77 | 748,100 | +0.22(+0.34%) |
Jul 24, 2012 | 66.33 | 66.73 | 64.83 | 65.55 | 732,933 | -0.82(-1.24%) |
Jul 23, 2012 | 65.57 | 66.75 | 64.37 | 66.37 | 931,419 | -0.60(-0.90%) |
Jul 20, 2012 | 68.02 | 68.02 | 66.44 | 66.97 | 1,384,324 | -1.33(-1.95%) |
Jul 19, 2012 | 67.70 | 69.33 | 67.70 | 68.30 | 3,113,443 | +1.38(+2.06%) |
Jul 18, 2012 | 65.58 | 68.26 | 65.35 | 66.92 | 1,802,451 | +1.75(+2.69%) |
Jul 17, 2012 | 65.11 | 65.30 | 63.78 | 65.17 | 1,294,306 | +0.55(+0.85%) |
Jul 16, 2012 | 65.14 | 65.37 | 64.25 | 64.62 | 1,374,659 | -0.97(-1.48%) |
Jul 13, 2012 | 64.92 | 66.34 | 64.30 | 65.59 | 1,843,202 | +0.75(+1.16%) |
Jul 12, 2012 | 62.43 | 65.50 | 62.05 | 64.84 | 3,146,612 | +1.99(+3.17%) |
Jul 11, 2012 | 62.67 | 63.68 | 62.34 | 62.85 | 1,558,768 | +0.06(+0.10%) |
Jul 10, 2012 | 66.09 | 66.20 | 62.22 | 62.79 | 2,732,455 | -2.62(-4.01%) |
Jul 09, 2012 | 65.30 | 66.20 | 64.89 | 65.41 | 3,786,920 | +0.40(+0.62%) |
Jul 06, 2012 | 66.91 | 67.39 | 64.22 | 65.01 | 4,573,776 | -7.61(-10.48%) |
Jul 05, 2012 | 72.00 | 73.34 | 72.00 | 72.62 | 1,555,809 | +0.20(+0.28%) |
Jul 03, 2012 | 71.50 | 72.44 | 71.50 | 72.42 | 906,396 | +0.54(+0.75%) |
Jul 02, 2012 | 72.01 | 72.47 | 71.37 | 71.88 | 1,043,988 | -0.13(-0.18%) |
Jun 29, 2012 | 69.57 | 72.20 | 69.57 | 72.01 | 1,946,471 | +3.98(+5.85%) |
Jun 28, 2012 | 69.02 | 69.27 | 66.98 | 68.03 | 1,479,388 | -1.63(-2.34%) |
Jun 27, 2012 | 69.42 | 70.15 | 69.10 | 69.66 | 1,305,435 | +0.70(+1.02%) |
Jun 26, 2012 | 70.22 | 70.47 | 68.87 | 68.96 | 2,013,627 | -1.14(-1.63%) |
Jun 25, 2012 | 70.67 | 70.67 | 69.21 | 70.10 | 1,642,580 | -1.28(-1.79%) |
Jun 22, 2012 | 70.30 | 71.64 | 68.87 | 71.38 | 1,422,237 | +1.68(+2.41%) |
Jun 21, 2012 | 72.23 | 72.32 | 69.66 | 69.70 | 1,263,045 | -2.56(-3.54%) |
Jun 20, 2012 | 72.90 | 72.92 | 71.32 | 72.26 | 1,250,642 | -0.71(-0.97%) |
Jun 19, 2012 | 73.58 | 73.74 | 72.68 | 72.97 | 1,161,709 | +0.20(+0.27%) |
Jun 18, 2012 | 71.97 | 73.24 | 71.00 | 72.77 | 1,284,759 | +0.66(+0.92%) |
Jun 15, 2012 | 69.80 | 72.25 | 69.65 | 72.11 | 2,243,266 | +2.82(+4.07%) |
Jun 14, 2012 | 68.49 | 69.74 | 67.86 | 69.29 | 1,094,269 | +0.77(+1.12%) |
Jun 13, 2012 | 68.30 | 69.57 | 68.02 | 68.52 | 1,311,365 | -0.17(-0.25%) |
Jun 12, 2012 | 68.16 | 68.78 | 67.55 | 68.69 | 964,051 | +0.82(+1.21%) |
Jun 11, 2012 | 69.42 | 69.42 | 67.77 | 67.87 | 1,201,493 | -0.79(-1.15%) |
Jun 08, 2012 | 67.87 | 68.99 | 67.68 | 68.66 | 908,462 | +0.47(+0.69%) |
Jun 07, 2012 | 69.93 | 70.23 | 67.67 | 68.19 | 1,644,665 | -0.85(-1.23%) |
Jun 06, 2012 | 67.12 | 69.23 | 67.08 | 69.04 | 2,008,222 | +2.30(+3.45%) |
Jun 05, 2012 | 64.80 | 67.27 | 64.65 | 66.74 | 2,050,018 | +1.53(+2.35%) |
Jun 04, 2012 | 64.99 | 65.28 | 64.11 | 65.21 | 2,495,077 | +0.57(+0.88%) |