Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 72.23 | 72.35 | 71.93 | 72.26 | 8,248 | +0.45(+0.63%) |
Aug 30, 2012 | 72.16 | 72.16 | 71.81 | 71.81 | 3,436 | -0.60(-0.83%) |
Aug 29, 2012 | 72.45 | 72.52 | 72.24 | 72.41 | 9,360 | +0.13(+0.18%) |
Aug 27, 2012 | 72.60 | 72.60 | 72.28 | 72.28 | 20,537 | +0.01(+0.01%) |
Aug 24, 2012 | 71.59 | 72.31 | 71.55 | 72.27 | 37,511 | +0.53(+0.74%) |
Aug 23, 2012 | 72.14 | 72.14 | 71.70 | 71.74 | 27,478 | -0.61(-0.85%) |
Aug 22, 2012 | 72.03 | 72.51 | 71.92 | 72.35 | 30,130 | +0.31(+0.43%) |
Aug 21, 2012 | 72.65 | 72.83 | 71.92 | 72.05 | 14,485 | -0.39(-0.54%) |
Aug 20, 2012 | 72.46 | 72.50 | 72.28 | 72.43 | 8,353 | +0.06(+0.09%) |
Aug 17, 2012 | 72.28 | 72.43 | 72.21 | 72.37 | 9,923 | +0.25(+0.35%) |
Aug 16, 2012 | 71.65 | 72.23 | 71.55 | 72.12 | 9,591 | +0.56(+0.78%) |
Aug 15, 2012 | 71.39 | 71.63 | 71.39 | 71.56 | 19,759 | +0.05(+0.07%) |
Aug 14, 2012 | 71.69 | 71.71 | 71.52 | 71.52 | 5,399 | +0.24(+0.34%) |
Aug 13, 2012 | 71.11 | 71.35 | 70.99 | 71.28 | 8,088 | +0.21(+0.30%) |
Aug 10, 2012 | 70.91 | 71.06 | 70.85 | 71.06 | 7,037 | +0.00(+0.00%) |
Aug 09, 2012 | 71.15 | 71.17 | 70.90 | 71.06 | 10,307 | +0.00(+0.00%) |
Aug 08, 2012 | 71.08 | 71.30 | 70.96 | 71.06 | 20,797 | -0.38(-0.53%) |
Aug 07, 2012 | 71.32 | 71.57 | 71.30 | 71.44 | 8,400 | +0.35(+0.50%) |
Aug 06, 2012 | 71.17 | 71.29 | 71.09 | 71.09 | 22,769 | +0.28(+0.39%) |
Aug 03, 2012 | 70.59 | 70.99 | 70.59 | 70.81 | 27,381 | +1.24(+1.79%) |
Aug 02, 2012 | 69.38 | 69.93 | 69.12 | 69.57 | 16,912 | -0.34(-0.49%) |
Aug 01, 2012 | 70.46 | 70.46 | 69.75 | 69.91 | 15,179 | -0.24(-0.34%) |
Jul 31, 2012 | 70.31 | 70.53 | 70.15 | 70.15 | 47,012 | -0.21(-0.30%) |
Jul 30, 2012 | 70.41 | 70.70 | 70.30 | 70.37 | 9,036 | +0.04(+0.05%) |
Jul 27, 2012 | 69.41 | 70.45 | 69.36 | 70.33 | 8,973 | +1.30(+1.88%) |
Jul 26, 2012 | 68.96 | 69.21 | 68.54 | 69.03 | 7,086 | +1.08(+1.59%) |
Jul 25, 2012 | 68.13 | 68.34 | 67.64 | 67.95 | 12,281 | -0.42(-0.62%) |
Jul 24, 2012 | 68.87 | 68.99 | 68.03 | 68.37 | 17,615 | -0.58(-0.83%) |
Jul 23, 2012 | 68.52 | 69.03 | 68.12 | 68.95 | 16,502 | -0.63(-0.91%) |
Jul 20, 2012 | 70.09 | 70.09 | 69.58 | 69.58 | 8,209 | -0.81(-1.15%) |
Jul 19, 2012 | 70.03 | 70.54 | 69.96 | 70.39 | 14,294 | +0.83(+1.19%) |
Jul 18, 2012 | 68.95 | 69.70 | 68.95 | 69.56 | 13,493 | +0.50(+0.73%) |
Jul 17, 2012 | 69.03 | 69.19 | 68.36 | 69.06 | 18,891 | +0.42(+0.61%) |
Jul 16, 2012 | 68.69 | 69.01 | 68.57 | 68.64 | 34,548 | -0.15(-0.22%) |
Jul 13, 2012 | 68.25 | 68.86 | 68.23 | 68.79 | 45,283 | +0.93(+1.37%) |
Jul 12, 2012 | 67.52 | 68.06 | 67.33 | 67.86 | 10,777 | -0.28(-0.41%) |
Jul 11, 2012 | 68.30 | 68.30 | 67.62 | 68.14 | 5,412 | -0.22(-0.33%) |
Jul 10, 2012 | 69.31 | 69.44 | 68.17 | 68.36 | 48,421 | -0.54(-0.78%) |
Jul 09, 2012 | 68.78 | 68.98 | 68.65 | 68.90 | 30,193 | -0.04(-0.05%) |
Jul 06, 2012 | 69.17 | 69.17 | 68.63 | 68.94 | 31,944 | -0.72(-1.04%) |
Jul 05, 2012 | 69.44 | 69.91 | 69.43 | 69.66 | 25,173 | +0.08(+0.12%) |
Jul 03, 2012 | 69.01 | 69.60 | 69.01 | 69.58 | 41,120 | +0.58(+0.83%) |
Jul 02, 2012 | 68.78 | 69.00 | 68.65 | 69.00 | 37,123 | +0.52(+0.76%) |
Jun 29, 2012 | 68.05 | 68.56 | 67.82 | 68.48 | 54,724 | +1.60(+2.39%) |
Jun 28, 2012 | 66.85 | 66.92 | 66.18 | 66.89 | 23,668 | -0.33(-0.50%) |
Jun 27, 2012 | 67.06 | 67.34 | 67.05 | 67.22 | 4,576 | +0.27(+0.40%) |
Jun 26, 2012 | 66.70 | 67.00 | 66.55 | 66.95 | 13,454 | +0.41(+0.61%) |
Jun 25, 2012 | 66.89 | 66.89 | 66.38 | 66.55 | 14,962 | -1.07(-1.58%) |
Jun 22, 2012 | 67.31 | 67.63 | 67.13 | 67.61 | 6,099 | +0.66(+0.98%) |
Jun 21, 2012 | 68.61 | 68.61 | 66.95 | 66.95 | 6,821 | -1.60(-2.33%) |
Jun 20, 2012 | 68.77 | 68.95 | 68.26 | 68.55 | 8,047 | -0.32(-0.47%) |
Jun 19, 2012 | 68.81 | 69.01 | 68.73 | 68.87 | 11,227 | +0.57(+0.83%) |
Jun 18, 2012 | 67.57 | 68.45 | 67.51 | 68.31 | 9,281 | +0.44(+0.64%) |
Jun 15, 2012 | 67.59 | 67.91 | 67.47 | 67.87 | 10,365 | +0.77(+1.15%) |
Jun 14, 2012 | 66.61 | 67.23 | 66.61 | 67.10 | 38,565 | +0.50(+0.75%) |
Jun 13, 2012 | 67.08 | 67.44 | 66.56 | 66.60 | 5,814 | -0.69(-1.02%) |
Jun 12, 2012 | 66.89 | 67.31 | 66.63 | 67.29 | 16,548 | +0.50(+0.75%) |
Jun 11, 2012 | 68.14 | 68.14 | 66.79 | 66.79 | 20,039 | -0.76(-1.12%) |
Jun 08, 2012 | 66.93 | 67.58 | 66.72 | 67.55 | 7,748 | +0.09(+0.14%) |
Jun 07, 2012 | 68.06 | 68.06 | 67.33 | 67.46 | 14,773 | +0.24(+0.36%) |
Jun 06, 2012 | 66.31 | 67.22 | 66.31 | 67.21 | 11,440 | +1.33(+2.02%) |
Jun 05, 2012 | 65.28 | 65.97 | 65.28 | 65.88 | 30,254 | +0.36(+0.55%) |
Jun 04, 2012 | 65.22 | 65.60 | 64.71 | 65.52 | 40,496 | +0.34(+0.53%) |