Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 64.59 | 64.96 | 63.88 | 64.51 | 90,621 | +0.48(+0.75%) |
Aug 30, 2012 | 64.27 | 64.30 | 63.63 | 64.03 | 50,587 | -0.48(-0.74%) |
Aug 29, 2012 | 64.67 | 64.84 | 64.34 | 64.51 | 67,351 | -0.27(-0.42%) |
Aug 27, 2012 | 65.45 | 65.45 | 64.66 | 64.78 | 119,435 | -0.41(-0.63%) |
Aug 24, 2012 | 63.91 | 65.62 | 63.91 | 65.19 | 266,785 | +0.99(+1.54%) |
Aug 23, 2012 | 64.20 | 64.50 | 63.80 | 64.20 | 365,881 | -0.24(-0.37%) |
Aug 22, 2012 | 64.70 | 65.15 | 64.18 | 64.44 | 96,829 | -0.29(-0.45%) |
Aug 21, 2012 | 64.74 | 65.69 | 64.12 | 64.73 | 204,236 | +0.00(+0.00%) |
Aug 20, 2012 | 64.53 | 64.80 | 64.40 | 64.73 | 63,734 | -0.06(-0.09%) |
Aug 17, 2012 | 64.60 | 64.81 | 64.37 | 64.79 | 151,022 | -0.02(-0.03%) |
Aug 16, 2012 | 63.95 | 64.86 | 63.40 | 64.81 | 90,553 | +0.79(+1.23%) |
Aug 15, 2012 | 63.47 | 64.24 | 63.47 | 64.02 | 81,478 | +0.30(+0.47%) |
Aug 14, 2012 | 64.01 | 64.25 | 63.42 | 63.72 | 138,546 | -0.12(-0.19%) |
Aug 13, 2012 | 64.21 | 64.21 | 63.26 | 63.84 | 94,344 | -0.35(-0.55%) |
Aug 10, 2012 | 64.19 | 64.49 | 63.88 | 64.19 | 137,256 | +0.01(+0.02%) |
Aug 09, 2012 | 63.88 | 64.31 | 63.60 | 64.18 | 104,185 | +0.12(+0.19%) |
Aug 08, 2012 | 63.68 | 64.15 | 63.60 | 64.06 | 76,062 | -0.06(-0.09%) |
Aug 07, 2012 | 64.33 | 64.84 | 64.01 | 64.12 | 110,348 | +0.34(+0.53%) |
Aug 06, 2012 | 64.00 | 64.14 | 63.58 | 63.78 | 176,672 | -0.45(-0.70%) |
Aug 03, 2012 | 63.61 | 64.49 | 62.89 | 64.23 | 270,197 | +1.97(+3.16%) |
Aug 02, 2012 | 61.30 | 62.69 | 61.12 | 62.26 | 185,634 | +0.46(+0.74%) |
Aug 01, 2012 | 62.45 | 62.75 | 61.64 | 61.80 | 378,942 | -0.50(-0.80%) |
Jul 31, 2012 | 61.41 | 62.84 | 61.32 | 62.30 | 375,509 | +0.77(+1.25%) |
Jul 30, 2012 | 63.18 | 63.19 | 60.50 | 61.53 | 297,196 | -2.04(-3.21%) |
Jul 27, 2012 | 61.62 | 63.79 | 61.33 | 63.57 | 259,095 | +1.91(+3.10%) |
Jul 26, 2012 | 63.07 | 65.95 | 60.23 | 61.66 | 201,957 | +0.41(+0.67%) |
Jul 25, 2012 | 62.02 | 62.25 | 60.88 | 61.25 | 125,045 | -0.32(-0.52%) |
Jul 24, 2012 | 61.63 | 62.24 | 61.04 | 61.57 | 416,574 | -0.43(-0.69%) |
Jul 23, 2012 | 61.54 | 62.26 | 61.49 | 62.00 | 89,519 | -0.72(-1.15%) |
Jul 20, 2012 | 62.71 | 63.53 | 62.50 | 62.72 | 153,823 | -0.47(-0.74%) |
Jul 19, 2012 | 62.63 | 63.55 | 62.63 | 63.19 | 98,862 | +0.53(+0.85%) |
Jul 18, 2012 | 62.00 | 62.87 | 61.47 | 62.66 | 115,516 | +0.63(+1.02%) |
Jul 17, 2012 | 62.55 | 62.85 | 61.73 | 62.03 | 91,608 | -0.10(-0.16%) |
Jul 16, 2012 | 61.64 | 62.22 | 60.84 | 62.13 | 132,163 | +0.47(+0.76%) |
Jul 13, 2012 | 59.99 | 61.71 | 59.93 | 61.66 | 135,865 | +1.90(+3.18%) |
Jul 12, 2012 | 60.01 | 60.41 | 59.07 | 59.76 | 118,704 | -0.53(-0.88%) |
Jul 11, 2012 | 61.12 | 61.12 | 59.99 | 60.29 | 156,259 | -0.68(-1.12%) |
Jul 10, 2012 | 62.49 | 62.89 | 60.94 | 60.97 | 110,540 | -1.05(-1.69%) |
Jul 09, 2012 | 61.66 | 62.24 | 61.34 | 62.02 | 115,074 | +0.20(+0.32%) |
Jul 06, 2012 | 62.07 | 62.34 | 61.57 | 61.82 | 62,005 | -1.02(-1.62%) |
Jul 05, 2012 | 62.51 | 63.80 | 62.51 | 62.84 | 120,187 | +0.45(+0.72%) |
Jul 03, 2012 | 61.91 | 62.39 | 61.76 | 62.39 | 383,741 | +0.39(+0.63%) |
Jul 02, 2012 | 61.93 | 62.06 | 61.40 | 62.00 | 152,082 | +0.35(+0.57%) |
Jun 29, 2012 | 61.12 | 61.73 | 61.03 | 61.65 | 173,071 | +1.93(+3.23%) |
Jun 28, 2012 | 59.58 | 59.99 | 59.24 | 59.72 | 151,992 | -0.50(-0.83%) |
Jun 27, 2012 | 59.53 | 60.35 | 59.49 | 60.22 | 87,960 | +0.83(+1.40%) |
Jun 26, 2012 | 60.26 | 60.36 | 59.06 | 59.39 | 133,041 | -0.84(-1.39%) |
Jun 25, 2012 | 60.03 | 60.46 | 60.02 | 60.23 | 67,587 | -0.76(-1.25%) |
Jun 22, 2012 | 61.40 | 61.40 | 60.72 | 60.99 | 248,644 | +0.01(+0.02%) |
Jun 21, 2012 | 62.29 | 62.45 | 60.79 | 60.98 | 124,888 | -1.44(-2.31%) |
Jun 20, 2012 | 62.95 | 62.98 | 62.07 | 62.42 | 65,180 | -0.45(-0.72%) |
Jun 19, 2012 | 62.50 | 63.34 | 62.19 | 62.87 | 206,808 | +0.78(+1.26%) |
Jun 18, 2012 | 61.73 | 62.73 | 61.51 | 62.09 | 96,948 | -0.11(-0.18%) |
Jun 15, 2012 | 62.33 | 62.83 | 61.73 | 62.20 | 245,496 | +0.67(+1.09%) |
Jun 14, 2012 | 60.72 | 61.68 | 60.56 | 61.53 | 161,732 | +0.83(+1.37%) |
Jun 13, 2012 | 61.46 | 62.16 | 60.37 | 60.70 | 101,652 | -1.00(-1.62%) |
Jun 12, 2012 | 60.76 | 61.81 | 60.70 | 61.70 | 111,790 | +1.31(+2.17%) |
Jun 11, 2012 | 62.66 | 62.66 | 60.31 | 60.39 | 195,481 | -1.57(-2.53%) |
Jun 08, 2012 | 61.34 | 62.30 | 61.04 | 61.96 | 96,427 | +0.48(+0.78%) |
Jun 07, 2012 | 61.99 | 62.74 | 61.42 | 61.48 | 219,246 | +0.31(+0.51%) |
Jun 06, 2012 | 59.26 | 61.35 | 59.11 | 61.17 | 248,602 | +2.66(+4.55%) |
Jun 05, 2012 | 57.38 | 58.53 | 57.21 | 58.51 | 211,859 | +0.77(+1.33%) |
Jun 04, 2012 | 57.49 | 58.05 | 56.90 | 57.74 | 132,795 | +0.59(+1.03%) |