Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 65.26 | 65.54 | 64.83 | 65.10 | 1,522,418 | +0.15(+0.23%) |
Aug 30, 2012 | 65.02 | 65.22 | 64.65 | 64.95 | 1,271,585 | +0.01(+0.01%) |
Aug 29, 2012 | 65.38 | 65.52 | 64.87 | 64.94 | 1,372,627 | -0.25(-0.39%) |
Aug 27, 2012 | 65.45 | 65.70 | 65.14 | 65.19 | 1,338,484 | -0.12(-0.18%) |
Aug 24, 2012 | 64.82 | 65.47 | 64.78 | 65.31 | 2,100,233 | +0.18(+0.27%) |
Aug 23, 2012 | 65.70 | 65.70 | 64.78 | 65.14 | 2,014,973 | -0.59(-0.89%) |
Aug 22, 2012 | 66.03 | 66.05 | 65.47 | 65.72 | 2,284,664 | -0.54(-0.82%) |
Aug 21, 2012 | 66.20 | 66.40 | 65.78 | 66.27 | 2,645,036 | +0.34(+0.51%) |
Aug 20, 2012 | 65.08 | 66.05 | 65.08 | 65.93 | 2,222,512 | +0.65(+1.00%) |
Aug 17, 2012 | 65.23 | 65.35 | 64.84 | 65.28 | 2,228,453 | +0.25(+0.38%) |
Aug 16, 2012 | 64.66 | 65.16 | 64.52 | 65.03 | 6,805,669 | +0.38(+0.59%) |
Aug 15, 2012 | 64.28 | 64.78 | 64.09 | 64.65 | 1,080,487 | +0.11(+0.18%) |
Aug 14, 2012 | 64.42 | 64.77 | 64.22 | 64.54 | 1,537,528 | +0.16(+0.25%) |
Aug 13, 2012 | 64.08 | 64.42 | 63.96 | 64.37 | 1,528,301 | +0.06(+0.10%) |
Aug 10, 2012 | 63.83 | 64.39 | 63.72 | 64.31 | 1,430,796 | +0.35(+0.54%) |
Aug 09, 2012 | 63.92 | 64.03 | 63.58 | 63.96 | 1,510,122 | -0.25(-0.38%) |
Aug 08, 2012 | 63.76 | 64.29 | 63.38 | 64.21 | 1,534,637 | +0.40(+0.63%) |
Aug 07, 2012 | 63.19 | 63.93 | 62.96 | 63.81 | 1,882,782 | +0.94(+1.49%) |
Aug 06, 2012 | 63.31 | 63.47 | 62.83 | 62.87 | 1,186,040 | -0.28(-0.45%) |
Aug 03, 2012 | 63.18 | 63.27 | 62.50 | 63.15 | 1,480,987 | +0.66(+1.06%) |
Aug 02, 2012 | 62.69 | 62.76 | 61.79 | 62.49 | 1,975,408 | -0.36(-0.57%) |
Aug 01, 2012 | 63.48 | 63.58 | 62.73 | 62.85 | 5,213,211 | -0.22(-0.35%) |
Jul 31, 2012 | 63.00 | 63.31 | 62.85 | 63.07 | 3,193,936 | +0.13(+0.21%) |
Jul 30, 2012 | 63.29 | 63.47 | 62.72 | 62.93 | 2,098,075 | -0.79(-1.24%) |
Jul 27, 2012 | 62.69 | 63.94 | 62.63 | 63.72 | 2,117,023 | +1.17(+1.86%) |
Jul 26, 2012 | 62.63 | 62.78 | 62.14 | 62.56 | 1,920,442 | +0.61(+0.99%) |
Jul 25, 2012 | 62.25 | 62.33 | 61.15 | 61.94 | 3,321,167 | -0.08(-0.13%) |
Jul 24, 2012 | 61.81 | 62.99 | 61.41 | 62.02 | 2,873,181 | +0.62(+1.01%) |
Jul 23, 2012 | 61.39 | 61.67 | 61.15 | 61.40 | 2,182,120 | -0.57(-0.91%) |
Jul 20, 2012 | 62.22 | 62.51 | 61.73 | 61.96 | 1,908,646 | -0.57(-0.90%) |
Jul 19, 2012 | 62.73 | 62.73 | 62.01 | 62.53 | 1,747,652 | -0.06(-0.10%) |
Jul 18, 2012 | 61.74 | 62.64 | 61.65 | 62.59 | 1,633,482 | +0.83(+1.34%) |
Jul 17, 2012 | 61.56 | 62.03 | 61.26 | 61.77 | 1,840,626 | +0.20(+0.33%) |
Jul 16, 2012 | 61.47 | 61.62 | 60.87 | 61.56 | 1,582,831 | -0.08(-0.13%) |
Jul 13, 2012 | 60.85 | 61.70 | 60.83 | 61.64 | 1,950,866 | +0.87(+1.43%) |
Jul 12, 2012 | 61.05 | 61.19 | 60.51 | 60.77 | 2,279,123 | -0.58(-0.94%) |
Jul 11, 2012 | 61.53 | 61.67 | 61.12 | 61.35 | 1,986,497 | -0.13(-0.21%) |
Jul 10, 2012 | 61.94 | 62.33 | 61.26 | 61.48 | 1,363,333 | -0.26(-0.42%) |
Jul 09, 2012 | 61.38 | 61.85 | 61.34 | 61.74 | 1,958,997 | +0.37(+0.61%) |
Jul 06, 2012 | 61.06 | 61.46 | 60.83 | 61.36 | 1,263,957 | -0.10(-0.16%) |
Jul 05, 2012 | 61.58 | 61.84 | 61.36 | 61.46 | 2,459,888 | -0.36(-0.58%) |
Jul 03, 2012 | 61.62 | 61.82 | 61.53 | 61.82 | 1,523,523 | +0.25(+0.40%) |
Jul 02, 2012 | 61.69 | 61.92 | 61.12 | 61.58 | 1,540,353 | +0.06(+0.09%) |
Jun 29, 2012 | 60.76 | 61.53 | 60.76 | 61.52 | 3,077,455 | +1.80(+3.02%) |
Jun 28, 2012 | 59.41 | 59.87 | 58.96 | 59.72 | 1,485,775 | -0.27(-0.45%) |
Jun 27, 2012 | 58.94 | 60.18 | 58.94 | 59.99 | 1,763,338 | +1.08(+1.83%) |
Jun 26, 2012 | 59.74 | 59.82 | 58.74 | 58.90 | 2,096,167 | -0.61(-1.03%) |
Jun 25, 2012 | 59.82 | 60.23 | 59.46 | 59.52 | 2,168,779 | -0.78(-1.29%) |
Jun 22, 2012 | 59.86 | 60.40 | 59.50 | 60.30 | 2,224,816 | +0.69(+1.16%) |
Jun 21, 2012 | 60.18 | 60.42 | 59.53 | 59.60 | 2,290,493 | -0.12(-0.20%) |
Jun 20, 2012 | 60.16 | 60.24 | 59.43 | 59.72 | 1,637,812 | -0.54(-0.89%) |
Jun 19, 2012 | 59.88 | 60.48 | 59.65 | 60.26 | 2,121,323 | +0.38(+0.64%) |
Jun 18, 2012 | 58.98 | 59.94 | 58.88 | 59.88 | 2,124,308 | +0.93(+1.57%) |
Jun 15, 2012 | 58.90 | 59.27 | 58.76 | 58.95 | 2,418,633 | +0.08(+0.14%) |
Jun 14, 2012 | 58.53 | 59.06 | 58.24 | 58.87 | 1,922,493 | +0.47(+0.80%) |
Jun 13, 2012 | 58.62 | 58.95 | 58.21 | 58.40 | 1,603,417 | -0.49(-0.84%) |
Jun 12, 2012 | 58.69 | 59.19 | 58.46 | 58.90 | 2,087,798 | +0.64(+1.10%) |
Jun 11, 2012 | 59.19 | 59.19 | 58.21 | 58.25 | 1,254,571 | -0.59(-1.00%) |
Jun 08, 2012 | 58.59 | 58.93 | 58.39 | 58.84 | 1,581,863 | +0.10(+0.17%) |
Jun 07, 2012 | 58.66 | 59.10 | 58.42 | 58.74 | 2,515,356 | +0.54(+0.93%) |
Jun 06, 2012 | 57.78 | 58.24 | 57.42 | 58.20 | 5,164,634 | +1.10(+1.93%) |
Jun 05, 2012 | 57.09 | 57.17 | 56.62 | 57.10 | 2,005,151 | -0.16(-0.28%) |
Jun 04, 2012 | 57.39 | 57.90 | 56.83 | 57.26 | 2,132,692 | -0.12(-0.21%) |