Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 62.96 | 63.87 | 62.96 | 63.71 | 1,702,779 | +1.04(+1.65%) |
Aug 30, 2012 | 63.81 | 63.81 | 62.57 | 62.67 | 2,010,591 | -1.63(-2.53%) |
Aug 29, 2012 | 63.39 | 64.50 | 63.27 | 64.30 | 2,868,645 | +0.65(+1.01%) |
Aug 27, 2012 | 63.54 | 63.70 | 62.58 | 63.65 | 2,204,961 | +0.06(+0.10%) |
Aug 24, 2012 | 62.82 | 63.69 | 62.56 | 63.59 | 2,359,765 | +0.65(+1.04%) |
Aug 23, 2012 | 62.50 | 63.24 | 62.14 | 62.94 | 1,361,036 | +0.31(+0.49%) |
Aug 22, 2012 | 61.91 | 62.73 | 61.51 | 62.63 | 1,713,282 | +0.59(+0.95%) |
Aug 21, 2012 | 62.02 | 62.38 | 61.74 | 62.04 | 2,365,022 | +0.00(+0.00%) |
Aug 20, 2012 | 61.94 | 63.08 | 61.75 | 62.04 | 2,927,517 | +0.40(+0.65%) |
Aug 17, 2012 | 61.72 | 61.82 | 61.18 | 61.64 | 1,365,668 | -0.12(-0.19%) |
Aug 16, 2012 | 61.60 | 61.81 | 61.02 | 61.75 | 2,138,705 | +0.19(+0.31%) |
Aug 15, 2012 | 61.00 | 61.85 | 60.41 | 61.56 | 2,221,031 | +0.94(+1.54%) |
Aug 14, 2012 | 61.05 | 61.36 | 60.36 | 60.63 | 1,206,171 | -0.24(-0.39%) |
Aug 13, 2012 | 61.65 | 61.68 | 60.10 | 60.86 | 2,133,445 | -0.61(-0.99%) |
Aug 10, 2012 | 60.69 | 61.62 | 60.48 | 61.47 | 1,694,839 | +0.71(+1.17%) |
Aug 09, 2012 | 61.54 | 62.08 | 60.42 | 60.76 | 2,802,337 | -0.73(-1.18%) |
Aug 08, 2012 | 58.48 | 61.55 | 58.09 | 61.49 | 4,755,714 | +2.70(+4.59%) |
Aug 07, 2012 | 57.50 | 58.82 | 57.48 | 58.79 | 3,335,522 | +1.29(+2.25%) |
Aug 06, 2012 | 57.25 | 57.71 | 56.75 | 57.50 | 2,791,386 | +0.50(+0.88%) |
Aug 03, 2012 | 57.57 | 58.00 | 56.66 | 57.00 | 4,738,098 | -0.16(-0.29%) |
Aug 02, 2012 | 58.09 | 58.09 | 56.36 | 57.16 | 3,794,999 | -0.94(-1.61%) |
Aug 01, 2012 | 55.72 | 60.46 | 55.41 | 58.10 | 11,394,092 | +2.10(+3.75%) |
Jul 31, 2012 | 58.29 | 60.25 | 54.47 | 56.00 | 12,913,957 | -8.14(-12.69%) |
Jul 30, 2012 | 64.12 | 64.44 | 63.32 | 64.14 | 1,373,321 | +0.03(+0.04%) |
Jul 27, 2012 | 61.27 | 64.27 | 61.09 | 64.11 | 3,082,651 | +2.11(+3.40%) |
Jul 26, 2012 | 64.30 | 64.32 | 61.80 | 62.00 | 3,475,542 | -1.70(-2.67%) |
Jul 25, 2012 | 63.27 | 64.23 | 62.23 | 63.70 | 2,689,463 | -1.83(-2.79%) |
Jul 24, 2012 | 65.75 | 65.98 | 64.18 | 65.53 | 2,107,639 | -0.33(-0.50%) |
Jul 23, 2012 | 66.19 | 66.19 | 65.26 | 65.85 | 1,276,439 | -1.07(-1.60%) |
Jul 20, 2012 | 66.52 | 67.74 | 66.52 | 66.93 | 1,440,557 | +0.09(+0.14%) |
Jul 19, 2012 | 67.48 | 68.62 | 66.39 | 66.84 | 2,399,501 | +0.10(+0.15%) |
Jul 18, 2012 | 66.66 | 66.91 | 66.05 | 66.74 | 2,807,587 | -0.08(-0.12%) |
Jul 17, 2012 | 67.85 | 68.16 | 66.70 | 66.82 | 1,747,654 | -0.91(-1.34%) |
Jul 16, 2012 | 68.50 | 68.50 | 67.49 | 67.73 | 1,375,803 | -0.83(-1.21%) |
Jul 13, 2012 | 66.99 | 68.70 | 66.86 | 68.55 | 1,795,734 | +1.64(+2.45%) |
Jul 12, 2012 | 67.59 | 67.80 | 66.20 | 66.92 | 2,580,307 | -0.81(-1.19%) |
Jul 11, 2012 | 68.86 | 69.00 | 67.62 | 67.73 | 2,656,127 | -1.22(-1.77%) |
Jul 10, 2012 | 69.43 | 69.76 | 68.65 | 68.95 | 1,875,103 | -0.43(-0.62%) |
Jul 09, 2012 | 70.56 | 70.72 | 68.91 | 69.37 | 2,111,725 | -0.15(-0.22%) |
Jul 06, 2012 | 69.21 | 69.62 | 68.77 | 69.53 | 1,428,510 | +0.19(+0.28%) |
Jul 05, 2012 | 70.22 | 70.77 | 69.00 | 69.34 | 1,525,669 | -0.69(-0.99%) |
Jul 03, 2012 | 69.99 | 70.41 | 69.70 | 70.03 | 992,189 | +0.05(+0.06%) |
Jul 02, 2012 | 70.40 | 71.09 | 69.26 | 69.98 | 2,883,357 | -0.42(-0.59%) |
Jun 29, 2012 | 73.86 | 74.02 | 69.89 | 70.40 | 3,449,457 | -1.93(-2.66%) |
Jun 28, 2012 | 72.33 | 73.95 | 68.88 | 72.33 | 5,119,560 | +0.02(+0.03%) |
Jun 27, 2012 | 72.03 | 73.05 | 71.55 | 72.31 | 1,250,802 | +1.29(+1.82%) |
Jun 26, 2012 | 71.53 | 71.77 | 70.82 | 71.02 | 1,686,824 | -0.61(-0.85%) |
Jun 25, 2012 | 71.88 | 72.71 | 71.13 | 71.62 | 1,484,477 | -0.48(-0.67%) |
Jun 22, 2012 | 71.68 | 72.45 | 70.70 | 72.11 | 1,901,397 | +1.00(+1.40%) |
Jun 21, 2012 | 72.74 | 72.78 | 71.04 | 71.11 | 1,313,910 | -1.37(-1.89%) |
Jun 20, 2012 | 72.43 | 72.57 | 71.78 | 72.48 | 1,119,828 | +0.14(+0.20%) |
Jun 19, 2012 | 72.06 | 72.97 | 71.02 | 72.33 | 1,324,322 | +0.46(+0.64%) |
Jun 18, 2012 | 70.94 | 72.01 | 70.32 | 71.87 | 1,676,464 | +0.56(+0.79%) |
Jun 15, 2012 | 71.39 | 72.48 | 71.17 | 71.31 | 1,901,175 | -0.29(-0.40%) |
Jun 14, 2012 | 71.25 | 72.07 | 70.76 | 71.60 | 1,657,154 | +0.56(+0.79%) |
Jun 13, 2012 | 71.36 | 71.65 | 70.75 | 71.04 | 1,362,331 | -0.31(-0.43%) |
Jun 12, 2012 | 71.41 | 71.62 | 70.48 | 71.34 | 1,630,598 | +0.18(+0.25%) |
Jun 11, 2012 | 72.11 | 72.25 | 70.92 | 71.16 | 2,051,876 | -0.79(-1.10%) |
Jun 08, 2012 | 69.60 | 72.16 | 69.59 | 71.95 | 1,893,234 | +2.11(+3.02%) |
Jun 07, 2012 | 70.68 | 71.67 | 69.75 | 69.84 | 2,401,499 | -1.73(-2.42%) |
Jun 06, 2012 | 70.84 | 71.82 | 70.77 | 71.57 | 1,890,031 | +1.11(+1.57%) |
Jun 05, 2012 | 69.66 | 70.90 | 69.07 | 70.47 | 1,847,320 | +0.59(+0.84%) |
Jun 04, 2012 | 69.51 | 69.95 | 68.53 | 69.88 | 2,411,306 | +1.11(+1.61%) |