Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 73.33 | 73.74 | 73.26 | 73.74 | 11,460 | +0.28(+0.38%) |
Aug 30, 2012 | 73.50 | 73.57 | 73.31 | 73.46 | 23,190 | +0.05(+0.07%) |
Aug 29, 2012 | 73.39 | 73.48 | 73.31 | 73.41 | 7,196 | -0.05(-0.07%) |
Aug 27, 2012 | 73.40 | 73.48 | 73.33 | 73.46 | 4,082 | +0.19(+0.26%) |
Aug 24, 2012 | 73.33 | 73.33 | 73.14 | 73.27 | 14,276 | -0.02(-0.03%) |
Aug 23, 2012 | 73.16 | 73.33 | 73.16 | 73.29 | 5,477 | +0.14(+0.20%) |
Aug 22, 2012 | 72.82 | 73.16 | 72.82 | 73.15 | 19,105 | +0.41(+0.56%) |
Aug 21, 2012 | 72.49 | 72.76 | 72.38 | 72.74 | 24,574 | +0.16(+0.22%) |
Aug 20, 2012 | 72.53 | 72.58 | 72.41 | 72.58 | 28,752 | +0.05(+0.07%) |
Aug 17, 2012 | 72.53 | 72.61 | 72.40 | 72.53 | 5,751 | +0.12(+0.16%) |
Aug 16, 2012 | 72.46 | 72.61 | 72.23 | 72.42 | 10,161 | +0.01(+0.02%) |
Aug 15, 2012 | 72.49 | 72.63 | 72.40 | 72.40 | 5,459 | -0.37(-0.50%) |
Aug 14, 2012 | 72.93 | 72.97 | 72.77 | 72.77 | 42,456 | -0.35(-0.48%) |
Aug 13, 2012 | 73.20 | 73.25 | 73.12 | 73.12 | 5,953 | +0.09(+0.12%) |
Aug 10, 2012 | 73.16 | 73.20 | 73.04 | 73.04 | 4,623 | +0.15(+0.21%) |
Aug 09, 2012 | 72.85 | 73.02 | 72.79 | 72.88 | 8,396 | -0.17(-0.23%) |
Aug 08, 2012 | 73.12 | 73.12 | 72.89 | 73.05 | 8,570 | -0.03(-0.04%) |
Aug 07, 2012 | 73.20 | 73.20 | 73.07 | 73.08 | 12,667 | -0.42(-0.58%) |
Aug 06, 2012 | 73.46 | 73.60 | 73.44 | 73.50 | 9,115 | +0.25(+0.34%) |
Aug 03, 2012 | 73.35 | 73.35 | 73.16 | 73.25 | 11,586 | -0.13(-0.18%) |
Aug 02, 2012 | 73.63 | 73.70 | 73.37 | 73.38 | 8,692 | -0.08(-0.11%) |
Aug 01, 2012 | 73.59 | 73.59 | 73.33 | 73.46 | 18,217 | +0.02(+0.03%) |
Jul 31, 2012 | 73.44 | 73.56 | 73.36 | 73.44 | 13,740 | -0.09(-0.12%) |
Jul 30, 2012 | 73.25 | 73.56 | 73.25 | 73.53 | 94,741 | +0.28(+0.38%) |
Jul 27, 2012 | 73.46 | 73.46 | 72.95 | 73.26 | 80,108 | -0.33(-0.45%) |
Jul 26, 2012 | 73.61 | 73.62 | 73.52 | 73.59 | 12,735 | +0.00(+0.01%) |
Jul 25, 2012 | 73.56 | 73.61 | 73.44 | 73.58 | 30,577 | +0.06(+0.09%) |
Jul 24, 2012 | 73.27 | 73.57 | 73.27 | 73.52 | 127,248 | +0.07(+0.10%) |
Jul 23, 2012 | 73.54 | 73.56 | 73.30 | 73.44 | 17,020 | +0.02(+0.03%) |
Jul 20, 2012 | 73.50 | 73.50 | 73.33 | 73.42 | 23,035 | +0.20(+0.28%) |
Jul 19, 2012 | 73.27 | 73.35 | 73.22 | 73.22 | 50,988 | -0.07(-0.10%) |
Jul 18, 2012 | 73.33 | 73.33 | 73.25 | 73.29 | 108,197 | +0.14(+0.19%) |
Jul 17, 2012 | 73.18 | 73.23 | 73.07 | 73.15 | 60,160 | +0.08(+0.11%) |
Jul 16, 2012 | 73.20 | 73.25 | 73.07 | 73.07 | 79,785 | +0.13(+0.18%) |
Jul 13, 2012 | 72.77 | 72.94 | 72.75 | 72.94 | 62,040 | +0.07(+0.10%) |
Jul 12, 2012 | 72.75 | 72.87 | 72.60 | 72.87 | 37,042 | +0.23(+0.32%) |
Jul 11, 2012 | 72.69 | 72.79 | 72.63 | 72.63 | 18,082 | -0.04(-0.06%) |
Jul 10, 2012 | 72.59 | 72.70 | 72.57 | 72.68 | 5,950 | +0.10(+0.13%) |
Jul 09, 2012 | 72.49 | 72.58 | 72.48 | 72.58 | 5,954 | +0.16(+0.23%) |
Jul 06, 2012 | 72.38 | 72.49 | 72.34 | 72.42 | 12,078 | +0.14(+0.20%) |
Jul 05, 2012 | 72.11 | 72.29 | 72.11 | 72.27 | 12,560 | +0.16(+0.23%) |
Jul 03, 2012 | 72.13 | 72.16 | 72.11 | 72.11 | 2,745 | -0.06(-0.08%) |
Jul 02, 2012 | 71.86 | 72.23 | 71.83 | 72.17 | 11,404 | +0.45(+0.62%) |
Jun 29, 2012 | 71.70 | 71.72 | 71.63 | 71.72 | 12,181 | -0.29(-0.40%) |
Jun 28, 2012 | 72.04 | 72.09 | 72.00 | 72.01 | 42,507 | +0.11(+0.15%) |
Jun 27, 2012 | 71.92 | 71.96 | 71.82 | 71.90 | 63,643 | +0.09(+0.12%) |
Jun 26, 2012 | 71.79 | 71.93 | 71.79 | 71.81 | 26,387 | -0.13(-0.18%) |
Jun 25, 2012 | 71.88 | 71.96 | 71.79 | 71.94 | 8,225 | +0.18(+0.25%) |
Jun 22, 2012 | 71.68 | 71.87 | 71.66 | 71.77 | 13,083 | -0.10(-0.14%) |
Jun 21, 2012 | 71.90 | 72.05 | 71.78 | 71.87 | 5,882 | +0.19(+0.27%) |
Jun 20, 2012 | 71.53 | 71.71 | 71.47 | 71.68 | 4,458 | +0.15(+0.21%) |
Jun 19, 2012 | 71.68 | 71.70 | 71.51 | 71.53 | 19,859 | -0.16(-0.22%) |
Jun 18, 2012 | 71.72 | 71.73 | 71.64 | 71.69 | 4,997 | -0.03(-0.04%) |
Jun 15, 2012 | 71.64 | 71.72 | 71.62 | 71.71 | 6,894 | +0.24(+0.34%) |
Jun 14, 2012 | 71.46 | 71.48 | 71.32 | 71.47 | 12,594 | +0.01(+0.01%) |
Jun 13, 2012 | 71.34 | 71.46 | 71.25 | 71.46 | 10,585 | +0.16(+0.23%) |
Jun 12, 2012 | 71.38 | 71.47 | 71.24 | 71.30 | 16,164 | -0.16(-0.23%) |
Jun 11, 2012 | 71.52 | 71.52 | 71.46 | 71.46 | 2,895 | +0.01(+0.01%) |
Jun 08, 2012 | 71.54 | 71.56 | 71.33 | 71.45 | 7,853 | +0.07(+0.10%) |
Jun 07, 2012 | 71.09 | 71.40 | 71.09 | 71.38 | 3,038 | +0.09(+0.13%) |
Jun 06, 2012 | 71.32 | 71.35 | 71.22 | 71.29 | 6,010 | -0.03(-0.04%) |
Jun 05, 2012 | 71.34 | 71.43 | 71.31 | 71.32 | 4,437 | +0.01(+0.01%) |
Jun 04, 2012 | 71.36 | 71.58 | 71.31 | 71.31 | 3,268 | -0.41(-0.57%) |