Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 65.31 | 65.61 | 64.91 | 65.24 | 1,261,362 | +0.64(+1.00%) |
Aug 30, 2012 | 64.92 | 65.15 | 64.36 | 64.60 | 1,375,992 | -0.36(-0.55%) |
Aug 29, 2012 | 64.90 | 65.09 | 64.72 | 64.96 | 1,673,857 | +0.92(+1.44%) |
Aug 27, 2012 | 63.84 | 64.27 | 63.72 | 64.03 | 1,186,665 | +0.29(+0.46%) |
Aug 24, 2012 | 62.57 | 63.92 | 62.57 | 63.74 | 1,691,745 | +1.01(+1.61%) |
Aug 23, 2012 | 62.45 | 62.74 | 62.29 | 62.73 | 1,206,475 | -0.49(-0.77%) |
Aug 22, 2012 | 62.63 | 63.38 | 62.62 | 63.22 | 1,328,849 | -0.07(-0.11%) |
Aug 21, 2012 | 63.74 | 63.82 | 63.07 | 63.29 | 1,665,685 | +0.16(+0.25%) |
Aug 20, 2012 | 63.41 | 63.45 | 62.93 | 63.14 | 1,217,419 | +0.37(+0.59%) |
Aug 17, 2012 | 63.00 | 63.03 | 62.53 | 62.76 | 655,738 | -0.08(-0.12%) |
Aug 16, 2012 | 62.49 | 62.96 | 62.41 | 62.84 | 546,178 | -0.04(-0.06%) |
Aug 15, 2012 | 62.94 | 63.03 | 62.63 | 62.88 | 650,101 | +0.44(+0.71%) |
Aug 14, 2012 | 62.76 | 62.83 | 62.38 | 62.44 | 476,168 | -0.26(-0.42%) |
Aug 13, 2012 | 63.02 | 63.06 | 62.41 | 62.70 | 774,330 | -0.15(-0.23%) |
Aug 10, 2012 | 62.40 | 62.86 | 62.24 | 62.85 | 1,176,794 | -0.63(-0.99%) |
Aug 09, 2012 | 63.47 | 63.59 | 63.20 | 63.48 | 1,203,722 | -0.25(-0.39%) |
Aug 08, 2012 | 63.77 | 64.00 | 63.51 | 63.72 | 1,158,397 | -0.41(-0.64%) |
Aug 07, 2012 | 64.76 | 64.80 | 63.76 | 64.14 | 1,354,842 | +0.60(+0.95%) |
Aug 06, 2012 | 63.99 | 63.99 | 63.31 | 63.53 | 1,337,076 | +0.17(+0.27%) |
Aug 03, 2012 | 62.90 | 63.62 | 62.52 | 63.36 | 3,533,232 | +2.14(+3.49%) |
Aug 02, 2012 | 61.63 | 62.26 | 61.15 | 61.22 | 1,590,728 | -0.69(-1.11%) |
Aug 01, 2012 | 62.96 | 65.14 | 61.74 | 61.91 | 9,645,105 | +0.51(+0.83%) |
Jul 31, 2012 | 61.26 | 62.19 | 61.13 | 61.40 | 2,540,928 | -1.43(-2.28%) |
Jul 30, 2012 | 63.02 | 63.24 | 62.69 | 62.83 | 1,972,419 | -0.01(-0.01%) |
Jul 27, 2012 | 63.17 | 63.31 | 62.54 | 62.84 | 2,233,000 | +0.83(+1.34%) |
Jul 26, 2012 | 61.80 | 62.27 | 61.55 | 62.01 | 2,577,937 | +2.61(+4.40%) |
Jul 25, 2012 | 59.44 | 59.69 | 59.17 | 59.40 | 1,258,172 | -0.12(-0.21%) |
Jul 24, 2012 | 59.46 | 59.83 | 59.11 | 59.52 | 1,456,397 | -0.13(-0.22%) |
Jul 23, 2012 | 59.35 | 59.73 | 59.04 | 59.66 | 1,204,169 | -0.70(-1.16%) |
Jul 20, 2012 | 60.28 | 60.48 | 59.99 | 60.35 | 1,079,438 | -1.22(-1.98%) |
Jul 19, 2012 | 61.69 | 61.73 | 61.41 | 61.57 | 1,397,368 | +0.72(+1.18%) |
Jul 18, 2012 | 60.14 | 60.92 | 60.04 | 60.85 | 1,339,394 | +0.95(+1.59%) |
Jul 17, 2012 | 60.27 | 60.33 | 59.45 | 59.90 | 1,104,308 | +0.02(+0.03%) |
Jul 16, 2012 | 59.30 | 60.08 | 59.24 | 59.88 | 1,387,284 | -0.16(-0.27%) |
Jul 13, 2012 | 59.32 | 60.12 | 59.32 | 60.04 | 1,488,571 | +0.57(+0.96%) |
Jul 12, 2012 | 59.44 | 59.75 | 59.37 | 59.47 | 1,508,446 | -0.34(-0.57%) |
Jul 11, 2012 | 60.09 | 60.23 | 59.46 | 59.81 | 2,599,243 | -0.90(-1.48%) |
Jul 10, 2012 | 60.93 | 61.15 | 60.44 | 60.71 | 1,461,943 | +0.43(+0.72%) |
Jul 09, 2012 | 60.20 | 60.33 | 59.64 | 60.28 | 2,319,301 | -0.02(-0.04%) |
Jul 06, 2012 | 60.18 | 60.48 | 59.93 | 60.30 | 1,442,343 | -0.34(-0.56%) |
Jul 05, 2012 | 60.41 | 60.98 | 60.14 | 60.64 | 2,131,048 | -0.98(-1.60%) |
Jul 03, 2012 | 61.37 | 61.67 | 60.98 | 61.62 | 1,233,064 | +0.16(+0.26%) |
Jul 02, 2012 | 61.73 | 61.50 | 61.02 | 61.46 | 2,739,698 | -0.27(-0.44%) |
Jun 29, 2012 | 59.53 | 61.73 | 59.31 | 61.73 | 6,780,334 | +4.54(+7.94%) |
Jun 28, 2012 | 56.21 | 57.19 | 55.98 | 57.19 | 1,588,269 | +0.34(+0.60%) |
Jun 27, 2012 | 56.37 | 57.03 | 56.15 | 56.85 | 2,882,369 | +0.53(+0.94%) |
Jun 26, 2012 | 55.94 | 56.45 | 55.64 | 56.32 | 2,559,991 | +1.41(+2.57%) |
Jun 25, 2012 | 55.43 | 55.62 | 53.72 | 54.91 | 2,786,610 | +0.43(+0.80%) |
Jun 22, 2012 | 54.28 | 54.59 | 53.88 | 54.48 | 1,186,506 | +0.65(+1.21%) |
Jun 21, 2012 | 54.88 | 54.94 | 53.80 | 53.83 | 863,779 | -0.57(-1.05%) |
Jun 20, 2012 | 54.00 | 54.75 | 54.00 | 54.40 | 1,672,404 | -0.85(-1.54%) |
Jun 19, 2012 | 54.39 | 55.66 | 54.39 | 55.25 | 820,614 | +0.40(+0.73%) |
Jun 18, 2012 | 54.59 | 55.02 | 54.47 | 54.85 | 1,444,376 | -0.16(-0.28%) |
Jun 15, 2012 | 55.13 | 55.22 | 54.80 | 55.01 | 1,437,708 | -0.28(-0.50%) |
Jun 14, 2012 | 54.80 | 55.60 | 54.72 | 55.28 | 2,243,122 | +1.08(+1.99%) |
Jun 13, 2012 | 54.23 | 54.56 | 53.73 | 54.21 | 4,156,075 | +0.72(+1.35%) |
Jun 12, 2012 | 53.01 | 53.56 | 52.52 | 53.49 | 2,153,675 | +1.40(+2.69%) |
Jun 11, 2012 | 52.98 | 53.15 | 52.03 | 52.08 | 2,636,171 | -0.72(-1.37%) |
Jun 08, 2012 | 52.43 | 52.80 | 52.32 | 52.80 | 2,020,487 | +0.41(+0.78%) |
Jun 07, 2012 | 53.18 | 53.18 | 52.08 | 52.39 | 2,254,652 | -0.40(-0.76%) |
Jun 06, 2012 | 51.97 | 52.80 | 51.79 | 52.80 | 1,485,179 | +1.63(+3.18%) |
Jun 05, 2012 | 50.93 | 51.25 | 50.80 | 51.17 | 1,861,226 | +0.05(+0.11%) |
Jun 04, 2012 | 51.20 | 51.54 | 50.86 | 51.11 | 1,880,988 | +0.29(+0.58%) |