Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 71.17 | 71.50 | 70.81 | 71.31 | 853,307 | +0.47(+0.66%) |
Aug 30, 2012 | 70.86 | 71.15 | 70.71 | 70.84 | 695,171 | -0.33(-0.46%) |
Aug 29, 2012 | 70.34 | 71.26 | 70.17 | 71.17 | 756,738 | +0.56(+0.79%) |
Aug 27, 2012 | 70.96 | 71.00 | 70.45 | 70.61 | 509,401 | -0.26(-0.37%) |
Aug 24, 2012 | 70.50 | 71.00 | 70.37 | 70.87 | 492,381 | +0.40(+0.57%) |
Aug 23, 2012 | 70.38 | 70.87 | 70.07 | 70.47 | 469,605 | +0.09(+0.13%) |
Aug 22, 2012 | 70.88 | 71.03 | 70.15 | 70.38 | 567,613 | -0.43(-0.61%) |
Aug 21, 2012 | 70.79 | 71.13 | 70.54 | 70.81 | 556,885 | +0.06(+0.08%) |
Aug 20, 2012 | 71.45 | 71.78 | 70.37 | 70.75 | 786,234 | -0.66(-0.92%) |
Aug 17, 2012 | 71.89 | 72.09 | 71.35 | 71.41 | 692,411 | -0.08(-0.10%) |
Aug 16, 2012 | 71.25 | 71.65 | 70.80 | 71.48 | 468,463 | +0.33(+0.46%) |
Aug 15, 2012 | 70.52 | 71.29 | 70.29 | 71.16 | 401,653 | +0.39(+0.55%) |
Aug 14, 2012 | 71.20 | 71.20 | 70.38 | 70.77 | 588,356 | -0.04(-0.06%) |
Aug 13, 2012 | 70.15 | 70.95 | 69.90 | 70.81 | 633,711 | +0.93(+1.33%) |
Aug 10, 2012 | 69.93 | 70.11 | 69.70 | 69.88 | 705,336 | -0.15(-0.21%) |
Aug 09, 2012 | 69.93 | 70.67 | 69.84 | 70.03 | 798,027 | -0.13(-0.19%) |
Aug 08, 2012 | 69.12 | 70.27 | 69.11 | 70.16 | 424,988 | +0.74(+1.07%) |
Aug 07, 2012 | 70.09 | 70.25 | 69.30 | 69.42 | 786,127 | -0.17(-0.24%) |
Aug 06, 2012 | 69.97 | 70.42 | 69.52 | 69.59 | 564,223 | -0.03(-0.04%) |
Aug 03, 2012 | 69.59 | 69.77 | 69.04 | 69.62 | 630,278 | +1.43(+2.10%) |
Aug 02, 2012 | 69.19 | 69.50 | 67.95 | 68.19 | 737,630 | -1.46(-2.10%) |
Aug 01, 2012 | 70.91 | 70.91 | 69.40 | 69.65 | 752,308 | -0.48(-0.68%) |
Jul 31, 2012 | 70.00 | 70.32 | 68.74 | 70.13 | 1,585,321 | -2.12(-2.93%) |
Jul 30, 2012 | 72.38 | 72.65 | 71.78 | 72.25 | 683,573 | -0.13(-0.18%) |
Jul 27, 2012 | 71.55 | 72.54 | 71.15 | 72.38 | 525,010 | +1.58(+2.23%) |
Jul 26, 2012 | 70.32 | 70.90 | 69.35 | 70.80 | 544,880 | +1.83(+2.65%) |
Jul 25, 2012 | 69.16 | 69.38 | 68.57 | 68.97 | 387,259 | -0.23(-0.33%) |
Jul 24, 2012 | 69.93 | 70.02 | 68.62 | 69.20 | 480,428 | -0.47(-0.67%) |
Jul 23, 2012 | 69.86 | 70.06 | 68.85 | 69.67 | 581,389 | -1.43(-2.01%) |
Jul 20, 2012 | 71.03 | 71.59 | 70.90 | 71.10 | 805,618 | -0.42(-0.59%) |
Jul 19, 2012 | 71.80 | 72.12 | 71.47 | 71.52 | 657,295 | -0.43(-0.60%) |
Jul 18, 2012 | 71.08 | 72.00 | 70.82 | 71.95 | 530,597 | +0.76(+1.07%) |
Jul 17, 2012 | 71.25 | 71.55 | 70.31 | 71.19 | 501,604 | +0.12(+0.17%) |
Jul 16, 2012 | 70.92 | 71.27 | 70.50 | 71.07 | 397,366 | +0.12(+0.17%) |
Jul 13, 2012 | 70.61 | 71.10 | 70.26 | 70.95 | 684,727 | +0.47(+0.67%) |
Jul 12, 2012 | 70.44 | 70.76 | 69.90 | 70.48 | 489,013 | -0.48(-0.68%) |
Jul 11, 2012 | 70.81 | 71.26 | 70.59 | 70.96 | 924,855 | +0.44(+0.62%) |
Jul 10, 2012 | 71.33 | 71.99 | 70.25 | 70.52 | 1,237,490 | -1.56(-2.16%) |
Jul 09, 2012 | 72.16 | 72.17 | 71.66 | 72.08 | 313,271 | +0.00(+0.00%) |
Jul 06, 2012 | 72.38 | 72.58 | 71.38 | 72.08 | 430,081 | -0.71(-0.98%) |
Jul 05, 2012 | 72.48 | 72.93 | 72.23 | 72.79 | 499,207 | -0.07(-0.10%) |
Jul 03, 2012 | 72.45 | 72.88 | 72.00 | 72.86 | 305,788 | +0.26(+0.36%) |
Jul 02, 2012 | 72.40 | 72.73 | 72.15 | 72.60 | 673,748 | +0.38(+0.53%) |
Jun 29, 2012 | 71.18 | 72.30 | 70.86 | 72.22 | 880,224 | +2.41(+3.45%) |
Jun 28, 2012 | 69.75 | 70.04 | 68.89 | 69.81 | 496,721 | -0.62(-0.88%) |
Jun 27, 2012 | 69.70 | 70.47 | 69.19 | 70.43 | 487,898 | +1.24(+1.79%) |
Jun 26, 2012 | 68.91 | 69.32 | 68.47 | 69.19 | 794,654 | +0.33(+0.48%) |
Jun 25, 2012 | 69.19 | 69.54 | 68.62 | 68.86 | 454,731 | -0.82(-1.18%) |
Jun 22, 2012 | 69.27 | 69.86 | 68.87 | 69.68 | 844,291 | +0.81(+1.18%) |
Jun 21, 2012 | 71.12 | 71.14 | 68.87 | 68.87 | 709,563 | -2.05(-2.89%) |
Jun 20, 2012 | 70.88 | 71.29 | 70.43 | 70.92 | 524,902 | +0.11(+0.16%) |
Jun 19, 2012 | 70.78 | 71.37 | 70.16 | 70.81 | 950,066 | +0.45(+0.64%) |
Jun 18, 2012 | 71.74 | 71.74 | 69.93 | 70.36 | 1,030,683 | -0.51(-0.72%) |
Jun 15, 2012 | 70.02 | 71.00 | 69.72 | 70.87 | 1,514,136 | +1.14(+1.63%) |
Jun 14, 2012 | 68.71 | 70.30 | 68.60 | 69.73 | 779,670 | +1.27(+1.86%) |
Jun 13, 2012 | 68.86 | 69.45 | 68.25 | 68.46 | 577,844 | -0.64(-0.93%) |
Jun 12, 2012 | 68.50 | 69.10 | 68.36 | 69.10 | 592,787 | +0.65(+0.95%) |
Jun 11, 2012 | 69.49 | 69.69 | 68.33 | 68.45 | 555,528 | -0.65(-0.94%) |
Jun 08, 2012 | 68.34 | 69.15 | 68.15 | 69.10 | 732,479 | +0.63(+0.92%) |
Jun 07, 2012 | 69.30 | 69.41 | 68.27 | 68.47 | 845,594 | +0.00(+0.00%) |
Jun 06, 2012 | 67.53 | 68.54 | 67.53 | 68.47 | 983,326 | +1.34(+2.00%) |
Jun 05, 2012 | 66.43 | 67.25 | 66.14 | 67.13 | 738,434 | +0.72(+1.08%) |
Jun 04, 2012 | 65.97 | 66.48 | 65.64 | 66.41 | 836,660 | +0.83(+1.27%) |