Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 67.50 | 68.58 | 66.21 | 68.41 | 443,490 | +1.43(+2.14%) |
Aug 30, 2012 | 68.18 | 68.31 | 66.64 | 66.97 | 511,987 | -1.45(-2.12%) |
Aug 29, 2012 | 69.83 | 69.84 | 67.67 | 68.42 | 542,780 | -0.83(-1.20%) |
Aug 27, 2012 | 70.46 | 70.59 | 69.09 | 69.25 | 409,485 | -0.93(-1.32%) |
Aug 24, 2012 | 68.40 | 70.62 | 68.27 | 70.18 | 344,407 | +1.88(+2.75%) |
Aug 23, 2012 | 68.81 | 69.03 | 67.66 | 68.30 | 329,723 | -0.62(-0.90%) |
Aug 22, 2012 | 68.31 | 69.14 | 67.73 | 68.92 | 255,989 | +0.66(+0.97%) |
Aug 21, 2012 | 69.48 | 69.76 | 68.14 | 68.26 | 264,986 | -1.14(-1.64%) |
Aug 20, 2012 | 69.64 | 69.91 | 68.43 | 69.40 | 304,102 | -0.48(-0.69%) |
Aug 17, 2012 | 70.37 | 70.37 | 69.50 | 69.88 | 255,309 | +0.32(+0.46%) |
Aug 16, 2012 | 69.32 | 70.21 | 68.11 | 69.56 | 406,402 | +1.94(+2.87%) |
Aug 15, 2012 | 68.28 | 68.37 | 67.13 | 67.62 | 263,441 | -0.76(-1.11%) |
Aug 14, 2012 | 69.99 | 70.28 | 68.17 | 68.38 | 322,386 | -1.18(-1.69%) |
Aug 13, 2012 | 69.72 | 70.26 | 68.60 | 69.56 | 351,603 | -0.46(-0.66%) |
Aug 10, 2012 | 68.86 | 70.26 | 68.86 | 70.02 | 450,543 | +0.82(+1.18%) |
Aug 09, 2012 | 68.46 | 69.97 | 68.46 | 69.20 | 406,306 | +0.80(+1.17%) |
Aug 08, 2012 | 68.55 | 69.27 | 67.51 | 68.40 | 321,000 | +0.04(+0.07%) |
Aug 07, 2012 | 67.27 | 68.75 | 67.18 | 68.35 | 343,420 | +1.35(+2.02%) |
Aug 06, 2012 | 66.52 | 67.58 | 66.06 | 67.00 | 428,385 | +0.36(+0.53%) |
Aug 03, 2012 | 66.13 | 66.81 | 65.45 | 66.64 | 344,477 | +1.31(+2.00%) |
Aug 02, 2012 | 66.29 | 66.29 | 64.08 | 65.33 | 638,090 | -1.05(-1.58%) |
Aug 01, 2012 | 66.81 | 67.60 | 65.97 | 66.38 | 724,363 | -0.56(-0.84%) |
Jul 31, 2012 | 68.66 | 69.76 | 66.30 | 66.94 | 1,166,523 | -2.55(-3.67%) |
Jul 30, 2012 | 70.76 | 71.24 | 69.22 | 69.49 | 646,955 | -1.27(-1.79%) |
Jul 27, 2012 | 70.26 | 71.10 | 69.52 | 70.76 | 520,910 | +1.02(+1.47%) |
Jul 26, 2012 | 73.11 | 73.76 | 68.53 | 69.73 | 1,086,319 | -2.92(-4.02%) |
Jul 25, 2012 | 73.47 | 73.62 | 71.86 | 72.66 | 414,714 | -0.32(-0.44%) |
Jul 24, 2012 | 74.09 | 74.23 | 72.21 | 72.98 | 361,272 | -0.65(-0.88%) |
Jul 23, 2012 | 73.06 | 74.08 | 72.77 | 73.63 | 582,000 | -0.72(-0.97%) |
Jul 20, 2012 | 74.12 | 75.11 | 73.97 | 74.35 | 388,005 | -0.19(-0.25%) |
Jul 19, 2012 | 74.21 | 74.65 | 73.86 | 74.54 | 382,119 | +0.54(+0.73%) |
Jul 18, 2012 | 72.51 | 74.27 | 72.51 | 73.99 | 483,965 | +0.99(+1.35%) |
Jul 17, 2012 | 72.79 | 73.28 | 71.65 | 73.00 | 361,845 | +0.22(+0.31%) |
Jul 16, 2012 | 72.47 | 73.22 | 72.29 | 72.78 | 506,150 | +0.03(+0.04%) |
Jul 13, 2012 | 71.98 | 72.87 | 71.80 | 72.75 | 449,437 | +0.49(+0.68%) |
Jul 12, 2012 | 69.39 | 72.42 | 69.39 | 72.26 | 760,772 | +2.63(+3.77%) |
Jul 11, 2012 | 69.75 | 69.98 | 69.07 | 69.64 | 370,565 | +0.23(+0.33%) |
Jul 10, 2012 | 70.87 | 71.27 | 68.94 | 69.40 | 380,347 | -1.09(-1.54%) |
Jul 09, 2012 | 70.74 | 70.91 | 70.20 | 70.49 | 463,931 | -0.55(-0.78%) |
Jul 06, 2012 | 69.84 | 71.19 | 69.84 | 71.04 | 380,829 | +0.63(+0.90%) |
Jul 05, 2012 | 71.44 | 71.66 | 69.64 | 70.41 | 442,041 | +0.04(+0.05%) |
Jul 03, 2012 | 70.34 | 70.99 | 70.04 | 70.38 | 283,001 | +0.26(+0.37%) |
Jul 02, 2012 | 70.78 | 70.78 | 69.37 | 70.12 | 458,513 | -0.11(-0.15%) |
Jun 29, 2012 | 70.25 | 70.86 | 69.76 | 70.22 | 828,064 | +1.23(+1.78%) |
Jun 28, 2012 | 65.84 | 69.16 | 65.84 | 68.99 | 1,024,339 | +2.61(+3.93%) |
Jun 27, 2012 | 65.00 | 67.45 | 64.80 | 66.38 | 1,422,519 | +1.64(+2.53%) |
Jun 26, 2012 | 62.13 | 65.08 | 61.88 | 64.74 | 996,404 | +2.76(+4.46%) |
Jun 25, 2012 | 61.03 | 62.02 | 60.19 | 61.98 | 565,211 | -0.06(-0.10%) |
Jun 22, 2012 | 61.23 | 62.41 | 60.88 | 62.04 | 431,245 | +1.05(+1.72%) |
Jun 21, 2012 | 62.15 | 62.63 | 60.80 | 60.99 | 443,980 | -1.22(-1.96%) |
Jun 20, 2012 | 62.45 | 62.62 | 61.60 | 62.21 | 367,622 | -0.41(-0.65%) |
Jun 19, 2012 | 61.07 | 62.75 | 61.07 | 62.62 | 676,820 | +1.67(+2.75%) |
Jun 18, 2012 | 60.17 | 61.42 | 59.56 | 60.95 | 302,963 | +0.40(+0.66%) |
Jun 15, 2012 | 59.27 | 60.66 | 59.22 | 60.55 | 453,165 | +1.55(+2.63%) |
Jun 14, 2012 | 58.53 | 59.23 | 58.22 | 59.00 | 245,896 | +0.66(+1.13%) |
Jun 13, 2012 | 58.58 | 59.48 | 57.96 | 58.34 | 460,779 | -1.17(-1.96%) |
Jun 12, 2012 | 59.69 | 60.16 | 58.78 | 59.51 | 424,003 | -0.08(-0.13%) |
Jun 11, 2012 | 60.83 | 61.35 | 59.54 | 59.59 | 562,919 | -0.58(-0.96%) |
Jun 08, 2012 | 59.41 | 60.33 | 58.74 | 60.16 | 193,693 | +0.78(+1.32%) |
Jun 07, 2012 | 60.13 | 60.91 | 59.32 | 59.38 | 285,808 | -0.04(-0.06%) |
Jun 06, 2012 | 59.29 | 59.67 | 57.93 | 59.42 | 302,866 | +1.90(+3.30%) |
Jun 05, 2012 | 57.76 | 58.42 | 57.50 | 57.52 | 646,093 | -0.54(-0.94%) |
Jun 04, 2012 | 58.65 | 58.83 | 57.69 | 58.06 | 633,687 | -0.61(-1.03%) |