Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 64.41 | 64.79 | 63.41 | 63.64 | 1,424,599 | -0.74(-1.15%) |
Aug 30, 2012 | 63.39 | 64.64 | 63.36 | 64.38 | 1,594,646 | +0.88(+1.39%) |
Aug 29, 2012 | 61.49 | 64.05 | 61.47 | 63.50 | 2,200,528 | +1.97(+3.20%) |
Aug 27, 2012 | 62.51 | 62.51 | 61.45 | 61.53 | 2,026,285 | -0.82(-1.32%) |
Aug 24, 2012 | 62.53 | 62.68 | 61.67 | 62.35 | 1,677,104 | -0.33(-0.53%) |
Aug 23, 2012 | 63.55 | 63.63 | 62.51 | 62.68 | 1,343,059 | -1.24(-1.94%) |
Aug 22, 2012 | 64.14 | 64.28 | 63.66 | 63.92 | 964,630 | -0.35(-0.54%) |
Aug 21, 2012 | 64.71 | 64.79 | 63.84 | 64.27 | 1,084,176 | -0.54(-0.83%) |
Aug 20, 2012 | 64.74 | 64.85 | 64.14 | 64.81 | 636,225 | -0.12(-0.18%) |
Aug 17, 2012 | 64.80 | 65.00 | 64.16 | 64.93 | 730,000 | +0.20(+0.31%) |
Aug 16, 2012 | 63.70 | 64.92 | 62.50 | 64.73 | 1,257,878 | +0.91(+1.43%) |
Aug 15, 2012 | 63.37 | 64.24 | 63.19 | 63.82 | 1,153,652 | +0.55(+0.87%) |
Aug 14, 2012 | 64.40 | 64.50 | 63.13 | 63.27 | 787,618 | -0.84(-1.31%) |
Aug 13, 2012 | 63.72 | 64.25 | 62.74 | 64.11 | 2,208,527 | +0.40(+0.63%) |
Aug 11, 2012 | 64.65 | 64.76 | 63.17 | 63.71 | 1,711,872 | +0.00(+0.00%) |
Aug 10, 2012 | 64.65 | 64.76 | 63.17 | 63.71 | 1,711,872 | -1.19(-1.83%) |
Aug 09, 2012 | 66.35 | 66.35 | 64.71 | 64.90 | 925,483 | -1.35(-2.04%) |
Aug 08, 2012 | 65.97 | 66.47 | 65.69 | 66.25 | 784,752 | +0.22(+0.33%) |
Aug 07, 2012 | 65.69 | 66.28 | 65.59 | 66.03 | 664,342 | +0.59(+0.90%) |
Aug 06, 2012 | 66.27 | 66.60 | 65.27 | 65.44 | 1,131,777 | -0.73(-1.10%) |
Aug 03, 2012 | 66.44 | 67.12 | 66.00 | 66.17 | 759,663 | +0.42(+0.64%) |
Aug 02, 2012 | 65.69 | 66.25 | 65.23 | 65.75 | 845,398 | -0.34(-0.51%) |
Aug 01, 2012 | 66.36 | 66.09 | 66.09 | 66.09 | 1,130,051 | +0.01(+0.02%) |
Jul 31, 2012 | 66.61 | 66.77 | 65.88 | 66.08 | 1,117,165 | -0.62(-0.93%) |
Jul 30, 2012 | 66.55 | 67.09 | 66.33 | 66.70 | 869,674 | +0.07(+0.11%) |
Jul 27, 2012 | 66.79 | 67.18 | 65.98 | 66.63 | 918,792 | +0.28(+0.42%) |
Jul 26, 2012 | 65.02 | 66.40 | 65.02 | 66.35 | 1,210,721 | +1.82(+2.82%) |
Jul 25, 2012 | 66.16 | 66.17 | 63.51 | 64.53 | 2,638,181 | -1.99(-2.99%) |
Jul 24, 2012 | 66.29 | 66.61 | 65.83 | 66.52 | 886,629 | +0.37(+0.56%) |
Jul 23, 2012 | 66.10 | 66.46 | 65.33 | 66.15 | 927,251 | -0.62(-0.93%) |
Jul 20, 2012 | 65.99 | 67.15 | 65.80 | 66.77 | 2,566,197 | +0.71(+1.07%) |
Jul 19, 2012 | 66.94 | 67.28 | 65.35 | 66.06 | 1,940,667 | -0.37(-0.56%) |
Jul 18, 2012 | 68.20 | 68.82 | 66.30 | 66.43 | 2,852,764 | -1.96(-2.87%) |
Jul 17, 2012 | 68.65 | 68.65 | 68.03 | 68.39 | 1,439,328 | +0.00(+0.00%) |
Jul 16, 2012 | 68.01 | 69.37 | 67.48 | 68.39 | 1,973,448 | +0.92(+1.36%) |
Jul 14, 2012 | 69.02 | 69.15 | 67.19 | 67.47 | 2,178,487 | +0.00(+0.00%) |
Jul 13, 2012 | 69.02 | 69.15 | 67.19 | 67.47 | 2,178,487 | -1.18(-1.72%) |
Jul 12, 2012 | 67.92 | 69.07 | 66.59 | 68.65 | 3,162,799 | -1.28(-1.83%) |
Jul 11, 2012 | 69.67 | 70.05 | 69.28 | 69.93 | 1,839,340 | +0.11(+0.16%) |
Jul 10, 2012 | 70.80 | 71.02 | 69.53 | 69.82 | 1,582,098 | -0.56(-0.80%) |
Jul 09, 2012 | 69.37 | 70.60 | 69.37 | 70.38 | 2,155,697 | +0.80(+1.15%) |
Jul 06, 2012 | 67.81 | 69.71 | 67.78 | 69.58 | 2,258,684 | +1.35(+1.98%) |
Jul 05, 2012 | 67.32 | 68.48 | 66.85 | 68.23 | 1,769,947 | +0.95(+1.41%) |
Jul 03, 2012 | 67.59 | 67.84 | 66.60 | 67.28 | 1,057,485 | -0.67(-0.99%) |
Jul 02, 2012 | 66.19 | 68.64 | 66.19 | 67.95 | 3,019,682 | +1.59(+2.40%) |
Jun 30, 2012 | 68.29 | 68.45 | 65.53 | 66.36 | 2,295,313 | -0.12(-0.18%) |
Jun 29, 2012 | 68.29 | 68.45 | 65.53 | 66.48 | 2,458,529 | -0.72(-1.07%) |
Jun 28, 2012 | 65.28 | 68.43 | 64.99 | 67.20 | 5,861,167 | -1.93(-2.79%) |
Jun 27, 2012 | 70.41 | 70.59 | 68.01 | 69.13 | 3,109,932 | -1.39(-1.97%) |
Jun 26, 2012 | 70.51 | 71.17 | 70.09 | 70.52 | 2,298,590 | +0.34(+0.48%) |
Jun 25, 2012 | 70.43 | 70.82 | 69.55 | 70.18 | 1,600,245 | -0.25(-0.35%) |
Jun 22, 2012 | 70.25 | 70.94 | 70.07 | 70.43 | 2,740,496 | +1.08(+1.56%) |
Jun 21, 2012 | 71.72 | 71.72 | 69.30 | 69.35 | 2,106,508 | -2.39(-3.33%) |
Jun 20, 2012 | 72.57 | 72.57 | 71.11 | 71.74 | 1,936,260 | -0.71(-0.98%) |
Jun 19, 2012 | 72.76 | 73.78 | 72.21 | 72.45 | 1,649,759 | -0.30(-0.41%) |
Jun 18, 2012 | 73.37 | 73.77 | 72.55 | 72.75 | 1,336,445 | -0.51(-0.70%) |
Jun 15, 2012 | 72.17 | 73.37 | 71.70 | 73.26 | 2,238,892 | +0.41(+0.56%) |
Jun 14, 2012 | 72.04 | 74.73 | 71.85 | 72.85 | 4,889,255 | +2.77(+3.95%) |
Jun 13, 2012 | 68.67 | 71.07 | 68.67 | 70.08 | 2,453,224 | +0.66(+0.95%) |
Jun 12, 2012 | 68.94 | 69.51 | 68.57 | 69.42 | 903,369 | +0.58(+0.84%) |
Jun 11, 2012 | 69.98 | 69.99 | 68.82 | 68.84 | 1,113,937 | -0.74(-1.06%) |
Jun 08, 2012 | 66.69 | 70.15 | 66.69 | 69.58 | 1,785,110 | +2.44(+3.63%) |
Jun 07, 2012 | 68.06 | 68.20 | 66.94 | 67.14 | 866,141 | -0.60(-0.89%) |
Jun 06, 2012 | 67.88 | 68.12 | 67.33 | 67.74 | 962,356 | +0.24(+0.36%) |
Jun 05, 2012 | 67.07 | 68.11 | 66.56 | 67.50 | 1,223,072 | -0.33(-0.49%) |
Jun 04, 2012 | 67.57 | 68.40 | 66.78 | 67.83 | 1,530,414 | +0.68(+1.01%) |
Jun 02, 2012 | 67.15 | 67.53 | 66.23 | 67.15 | 1,582,882 | +0.00(+0.00%) |