Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 63.37 | 63.72 | 63.02 | 63.61 | 20,755 | +0.75(+1.19%) |
Aug 30, 2012 | 63.21 | 63.21 | 62.82 | 62.86 | 23,237 | -0.59(-0.94%) |
Aug 29, 2012 | 63.29 | 63.55 | 62.97 | 63.45 | 15,565 | +0.09(+0.14%) |
Aug 27, 2012 | 63.92 | 63.92 | 63.31 | 63.37 | 58,161 | -0.37(-0.57%) |
Aug 24, 2012 | 63.54 | 63.87 | 63.40 | 63.73 | 39,562 | -0.10(-0.16%) |
Aug 23, 2012 | 64.74 | 64.74 | 63.78 | 63.84 | 24,850 | -0.90(-1.39%) |
Aug 22, 2012 | 64.19 | 64.74 | 63.76 | 64.74 | 47,056 | +0.44(+0.68%) |
Aug 21, 2012 | 64.44 | 65.07 | 64.11 | 64.30 | 38,007 | -0.01(-0.01%) |
Aug 20, 2012 | 64.12 | 64.35 | 63.83 | 64.31 | 37,817 | -0.11(-0.17%) |
Aug 17, 2012 | 64.44 | 64.51 | 64.17 | 64.42 | 41,596 | +0.07(+0.11%) |
Aug 16, 2012 | 63.39 | 64.45 | 63.39 | 64.35 | 62,657 | +0.92(+1.46%) |
Aug 15, 2012 | 62.94 | 63.45 | 62.93 | 63.42 | 22,333 | +0.32(+0.50%) |
Aug 14, 2012 | 63.63 | 63.77 | 62.94 | 63.10 | 71,824 | -0.27(-0.43%) |
Aug 13, 2012 | 63.59 | 63.74 | 63.06 | 63.37 | 16,753 | -0.41(-0.64%) |
Aug 10, 2012 | 63.27 | 63.80 | 63.27 | 63.78 | 21,006 | +0.10(+0.15%) |
Aug 09, 2012 | 63.33 | 63.94 | 63.25 | 63.68 | 36,502 | +0.28(+0.44%) |
Aug 08, 2012 | 63.08 | 63.64 | 63.01 | 63.41 | 25,713 | +0.15(+0.24%) |
Aug 07, 2012 | 62.87 | 63.56 | 62.87 | 63.25 | 31,682 | +0.59(+0.94%) |
Aug 06, 2012 | 62.27 | 62.96 | 62.23 | 62.67 | 64,192 | +0.74(+1.20%) |
Aug 03, 2012 | 61.92 | 62.26 | 61.64 | 61.92 | 33,686 | +1.21(+1.99%) |
Aug 02, 2012 | 60.91 | 61.33 | 60.27 | 60.71 | 84,423 | -0.59(-0.96%) |
Aug 01, 2012 | 61.75 | 62.10 | 61.30 | 61.30 | 66,764 | -0.26(-0.43%) |
Jul 31, 2012 | 61.73 | 61.84 | 61.44 | 61.57 | 54,864 | -0.36(-0.58%) |
Jul 30, 2012 | 61.84 | 62.20 | 61.63 | 61.92 | 40,766 | -0.01(-0.01%) |
Jul 27, 2012 | 60.94 | 62.08 | 60.86 | 61.93 | 52,272 | +1.28(+2.11%) |
Jul 26, 2012 | 60.98 | 61.10 | 60.21 | 60.65 | 29,956 | +0.40(+0.66%) |
Jul 25, 2012 | 60.61 | 60.67 | 59.93 | 60.25 | 33,094 | +0.00(+0.00%) |
Jul 24, 2012 | 61.14 | 61.26 | 59.86 | 60.25 | 27,613 | -0.95(-1.55%) |
Jul 23, 2012 | 61.11 | 61.32 | 60.62 | 61.20 | 30,215 | -0.99(-1.59%) |
Jul 20, 2012 | 62.40 | 62.40 | 62.07 | 62.19 | 58,491 | -0.53(-0.84%) |
Jul 19, 2012 | 62.30 | 62.83 | 62.08 | 62.71 | 108,572 | +0.68(+1.09%) |
Jul 18, 2012 | 61.47 | 62.23 | 61.47 | 62.04 | 37,908 | +0.29(+0.48%) |
Jul 17, 2012 | 61.33 | 61.82 | 60.98 | 61.74 | 40,509 | +0.71(+1.16%) |
Jul 16, 2012 | 61.08 | 61.23 | 60.59 | 61.03 | 35,905 | -0.23(-0.38%) |
Jul 13, 2012 | 60.45 | 61.42 | 60.45 | 61.26 | 35,569 | +1.11(+1.84%) |
Jul 12, 2012 | 59.87 | 60.52 | 59.26 | 60.16 | 107,575 | -0.36(-0.59%) |
Jul 11, 2012 | 60.71 | 60.80 | 60.12 | 60.51 | 82,650 | -0.19(-0.31%) |
Jul 10, 2012 | 62.16 | 62.16 | 60.37 | 60.71 | 48,369 | -0.89(-1.45%) |
Jul 09, 2012 | 62.04 | 62.04 | 61.40 | 61.60 | 49,199 | -0.45(-0.73%) |
Jul 06, 2012 | 62.12 | 62.12 | 61.70 | 62.05 | 40,868 | -0.80(-1.27%) |
Jul 05, 2012 | 62.61 | 63.12 | 62.33 | 62.85 | 26,139 | +0.05(+0.08%) |
Jul 03, 2012 | 62.10 | 62.98 | 62.08 | 62.80 | 35,524 | +0.89(+1.44%) |
Jul 02, 2012 | 62.00 | 62.00 | 61.15 | 61.91 | 122,494 | -0.02(-0.04%) |
Jun 29, 2012 | 61.71 | 61.94 | 61.33 | 61.93 | 75,291 | +1.70(+2.82%) |
Jun 28, 2012 | 59.74 | 60.24 | 59.30 | 60.24 | 28,846 | +0.10(+0.16%) |
Jun 27, 2012 | 59.84 | 60.27 | 59.77 | 60.14 | 25,272 | +0.54(+0.91%) |
Jun 26, 2012 | 59.50 | 59.84 | 59.14 | 59.60 | 45,397 | +0.15(+0.25%) |
Jun 25, 2012 | 59.46 | 59.55 | 59.05 | 59.45 | 35,982 | -0.84(-1.40%) |
Jun 22, 2012 | 60.12 | 60.40 | 59.57 | 60.29 | 30,063 | +0.42(+0.71%) |
Jun 21, 2012 | 61.91 | 61.91 | 59.84 | 59.87 | 70,138 | -2.17(-3.49%) |
Jun 20, 2012 | 62.08 | 62.61 | 61.65 | 62.04 | 48,789 | -0.22(-0.35%) |
Jun 19, 2012 | 61.37 | 62.53 | 61.37 | 62.25 | 108,804 | +1.31(+2.14%) |
Jun 18, 2012 | 60.12 | 61.11 | 60.12 | 60.94 | 120,570 | +0.26(+0.43%) |
Jun 15, 2012 | 60.18 | 60.72 | 59.99 | 60.68 | 67,033 | +0.79(+1.32%) |
Jun 14, 2012 | 59.65 | 60.07 | 59.31 | 59.89 | 42,132 | +0.37(+0.63%) |
Jun 13, 2012 | 60.21 | 60.45 | 59.33 | 59.52 | 50,065 | -0.89(-1.48%) |
Jun 12, 2012 | 59.59 | 60.41 | 59.29 | 60.41 | 49,366 | +1.09(+1.84%) |
Jun 11, 2012 | 61.14 | 61.19 | 59.30 | 59.32 | 42,668 | -1.19(-1.96%) |
Jun 08, 2012 | 59.95 | 60.61 | 59.48 | 60.51 | 32,993 | +0.41(+0.68%) |
Jun 07, 2012 | 60.90 | 61.36 | 60.09 | 60.10 | 26,500 | +0.13(+0.21%) |
Jun 06, 2012 | 59.22 | 59.97 | 59.22 | 59.97 | 35,986 | +1.35(+2.29%) |
Jun 05, 2012 | 57.79 | 58.68 | 57.79 | 58.63 | 58,066 | +0.59(+1.02%) |
Jun 04, 2012 | 58.12 | 58.20 | 57.06 | 58.04 | 130,886 | -0.04(-0.07%) |