Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 64.83 | 65.42 | 64.72 | 65.15 | 8,329,604 | +0.58(+0.89%) |
Aug 30, 2012 | 64.68 | 64.81 | 64.51 | 64.58 | 6,273,973 | -0.18(-0.28%) |
Aug 29, 2012 | 64.36 | 64.88 | 64.30 | 64.76 | 5,941,639 | +0.08(+0.12%) |
Aug 27, 2012 | 64.39 | 64.88 | 64.30 | 64.68 | 5,971,520 | +0.45(+0.70%) |
Aug 24, 2012 | 63.72 | 64.29 | 63.64 | 64.23 | 4,856,858 | +0.48(+0.76%) |
Aug 23, 2012 | 64.05 | 64.26 | 63.66 | 63.75 | 4,160,862 | -0.22(-0.34%) |
Aug 22, 2012 | 64.02 | 64.15 | 63.76 | 63.97 | 5,909,630 | +0.02(+0.03%) |
Aug 21, 2012 | 63.76 | 64.29 | 63.61 | 63.95 | 6,110,632 | +0.25(+0.40%) |
Aug 20, 2012 | 62.97 | 63.73 | 62.96 | 63.69 | 6,677,192 | +0.59(+0.93%) |
Aug 17, 2012 | 63.34 | 63.47 | 63.05 | 63.11 | 9,280,813 | -0.07(-0.11%) |
Aug 16, 2012 | 63.53 | 63.61 | 63.16 | 63.18 | 7,707,789 | -0.25(-0.40%) |
Aug 15, 2012 | 63.76 | 63.85 | 63.39 | 63.43 | 6,016,416 | -0.22(-0.35%) |
Aug 14, 2012 | 63.62 | 63.77 | 63.51 | 63.66 | 5,299,367 | +0.16(+0.25%) |
Aug 13, 2012 | 63.90 | 63.92 | 63.37 | 63.50 | 5,963,730 | -0.22(-0.34%) |
Aug 10, 2012 | 63.03 | 63.74 | 62.99 | 63.71 | 7,956,147 | +0.76(+1.20%) |
Aug 09, 2012 | 63.27 | 63.54 | 62.91 | 62.96 | 8,338,386 | -0.27(-0.43%) |
Aug 08, 2012 | 62.75 | 63.55 | 62.23 | 63.23 | 19,968,388 | -1.07(-1.66%) |
Aug 07, 2012 | 64.80 | 65.10 | 64.27 | 64.30 | 7,394,745 | -0.49(-0.76%) |
Aug 06, 2012 | 64.85 | 65.32 | 64.65 | 64.79 | 4,831,409 | +0.07(+0.11%) |
Aug 03, 2012 | 65.14 | 65.27 | 64.50 | 64.72 | 6,745,720 | +0.00(+0.00%) |
Aug 02, 2012 | 64.34 | 64.79 | 63.97 | 64.72 | 5,997,700 | +0.12(+0.18%) |
Aug 01, 2012 | 64.65 | 64.91 | 64.51 | 64.60 | 5,721,847 | +0.05(+0.08%) |
Jul 31, 2012 | 64.37 | 64.84 | 64.15 | 64.55 | 6,363,431 | +0.02(+0.03%) |
Jul 30, 2012 | 64.52 | 64.78 | 64.38 | 64.53 | 6,134,600 | +0.10(+0.16%) |
Jul 27, 2012 | 64.54 | 64.79 | 64.04 | 64.43 | 8,214,563 | +0.14(+0.21%) |
Jul 26, 2012 | 64.43 | 64.63 | 64.00 | 64.29 | 6,236,291 | +0.69(+1.09%) |
Jul 25, 2012 | 63.83 | 63.90 | 63.45 | 63.60 | 5,900,158 | -0.01(-0.02%) |
Jul 24, 2012 | 64.41 | 64.63 | 63.30 | 63.61 | 9,741,026 | -0.64(-0.99%) |
Jul 23, 2012 | 64.45 | 64.91 | 63.75 | 64.25 | 16,788,636 | -1.91(-2.88%) |
Jul 20, 2012 | 66.52 | 66.67 | 66.03 | 66.16 | 10,066,845 | -0.85(-1.27%) |
Jul 19, 2012 | 66.89 | 67.41 | 66.50 | 67.01 | 10,286,452 | +0.39(+0.59%) |
Jul 18, 2012 | 66.05 | 66.63 | 65.74 | 66.62 | 8,254,219 | +0.24(+0.36%) |
Jul 17, 2012 | 66.45 | 66.71 | 65.89 | 66.38 | 5,196,284 | +0.17(+0.26%) |
Jul 16, 2012 | 66.57 | 66.65 | 66.10 | 66.21 | 4,985,318 | -0.46(-0.69%) |
Jul 13, 2012 | 66.65 | 66.96 | 66.51 | 66.67 | 8,532,201 | +0.26(+0.39%) |
Jul 12, 2012 | 64.49 | 66.82 | 64.43 | 66.41 | 16,204,330 | +1.73(+2.68%) |
Jul 11, 2012 | 65.51 | 65.60 | 64.29 | 64.67 | 8,625,154 | -0.52(-0.80%) |
Jul 10, 2012 | 65.04 | 65.64 | 64.76 | 65.19 | 9,157,847 | +0.33(+0.50%) |
Jul 09, 2012 | 64.75 | 64.98 | 64.53 | 64.87 | 5,239,608 | +0.10(+0.16%) |
Jul 06, 2012 | 64.45 | 64.96 | 64.37 | 64.77 | 6,275,311 | +0.26(+0.40%) |
Jul 05, 2012 | 64.14 | 65.00 | 64.08 | 64.51 | 8,020,723 | +0.52(+0.81%) |
Jul 03, 2012 | 63.72 | 64.10 | 63.53 | 63.99 | 6,374,503 | +0.36(+0.57%) |
Jul 02, 2012 | 63.95 | 63.87 | 63.32 | 63.63 | 7,043,844 | -0.33(-0.51%) |
Jun 29, 2012 | 64.35 | 64.43 | 63.61 | 63.95 | 8,756,782 | +0.25(+0.40%) |
Jun 28, 2012 | 63.58 | 63.76 | 63.12 | 63.70 | 6,814,388 | -0.11(-0.17%) |
Jun 27, 2012 | 64.48 | 64.65 | 63.60 | 63.81 | 8,223,219 | -0.56(-0.86%) |
Jun 26, 2012 | 63.98 | 64.60 | 63.97 | 64.36 | 6,213,485 | +0.71(+1.11%) |
Jun 25, 2012 | 63.57 | 63.81 | 63.35 | 63.66 | 6,247,565 | -0.17(-0.26%) |
Jun 22, 2012 | 63.71 | 64.00 | 63.55 | 63.82 | 7,387,948 | +0.51(+0.81%) |
Jun 21, 2012 | 64.36 | 64.40 | 63.23 | 63.31 | 7,976,533 | -0.73(-1.14%) |
Jun 20, 2012 | 64.72 | 64.78 | 63.69 | 64.04 | 10,960,239 | -0.69(-1.06%) |
Jun 19, 2012 | 64.99 | 65.20 | 64.44 | 64.73 | 10,522,758 | -0.46(-0.71%) |
Jun 18, 2012 | 65.45 | 65.46 | 64.96 | 65.19 | 8,781,266 | -0.19(-0.29%) |
Jun 15, 2012 | 65.12 | 65.56 | 64.82 | 65.38 | 13,179,226 | +0.56(+0.87%) |
Jun 14, 2012 | 63.92 | 64.96 | 63.66 | 64.81 | 10,584,853 | +1.26(+1.99%) |
Jun 13, 2012 | 62.81 | 64.25 | 62.76 | 63.55 | 12,232,558 | +0.33(+0.53%) |
Jun 12, 2012 | 62.85 | 63.27 | 62.61 | 63.22 | 10,744,943 | +0.66(+1.06%) |
Jun 11, 2012 | 64.28 | 64.33 | 62.55 | 62.55 | 13,165,499 | -0.84(-1.32%) |
Jun 08, 2012 | 62.41 | 63.76 | 62.07 | 63.39 | 16,696,595 | -0.46(-0.71%) |
Jun 07, 2012 | 64.73 | 64.86 | 63.58 | 63.84 | 11,519,049 | -0.20(-0.32%) |
Jun 06, 2012 | 63.51 | 64.05 | 63.16 | 64.05 | 8,216,818 | +1.14(+1.81%) |
Jun 05, 2012 | 62.28 | 63.14 | 62.13 | 62.90 | 10,018,615 | +0.55(+0.88%) |
Jun 04, 2012 | 62.56 | 62.69 | 62.13 | 62.36 | 9,738,815 | -0.28(-0.45%) |