Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 72.78 | 72.85 | 71.68 | 72.05 | 342,941 | +0.00(+0.00%) |
Aug 30, 2012 | 71.77 | 72.35 | 71.01 | 72.05 | 204,031 | -0.32(-0.44%) |
Aug 29, 2012 | 71.92 | 72.95 | 71.90 | 72.37 | 244,800 | +0.47(+0.65%) |
Aug 27, 2012 | 73.51 | 73.52 | 71.65 | 71.90 | 298,391 | -0.93(-1.28%) |
Aug 24, 2012 | 72.01 | 73.30 | 71.82 | 72.83 | 380,709 | +0.84(+1.17%) |
Aug 23, 2012 | 72.23 | 73.74 | 71.59 | 71.99 | 620,450 | -0.22(-0.30%) |
Aug 22, 2012 | 72.86 | 73.46 | 71.84 | 72.21 | 387,380 | -0.73(-1.00%) |
Aug 21, 2012 | 73.38 | 73.89 | 72.43 | 72.94 | 322,467 | -0.05(-0.07%) |
Aug 20, 2012 | 74.62 | 75.10 | 72.62 | 72.99 | 445,190 | -2.06(-2.74%) |
Aug 17, 2012 | 74.29 | 75.13 | 73.81 | 75.05 | 396,019 | +0.87(+1.17%) |
Aug 16, 2012 | 72.65 | 74.44 | 72.34 | 74.18 | 628,216 | +1.43(+1.97%) |
Aug 15, 2012 | 73.02 | 73.40 | 72.26 | 72.75 | 342,975 | -0.18(-0.25%) |
Aug 14, 2012 | 73.32 | 73.67 | 72.69 | 72.93 | 402,657 | +0.33(+0.45%) |
Aug 13, 2012 | 71.71 | 72.76 | 71.31 | 72.60 | 380,370 | +0.67(+0.93%) |
Aug 10, 2012 | 71.99 | 72.64 | 71.36 | 71.93 | 197,674 | -0.49(-0.68%) |
Aug 09, 2012 | 71.29 | 73.20 | 70.94 | 72.42 | 379,029 | +1.16(+1.63%) |
Aug 08, 2012 | 71.69 | 72.66 | 71.23 | 71.26 | 446,129 | -0.75(-1.04%) |
Aug 07, 2012 | 72.32 | 73.48 | 71.40 | 72.01 | 657,961 | +0.46(+0.64%) |
Aug 06, 2012 | 69.84 | 71.99 | 69.65 | 71.55 | 633,599 | +1.71(+2.45%) |
Aug 03, 2012 | 67.52 | 70.37 | 65.70 | 69.84 | 1,530,799 | +3.82(+5.79%) |
Aug 02, 2012 | 64.69 | 66.08 | 64.22 | 66.02 | 891,691 | +0.25(+0.38%) |
Aug 01, 2012 | 66.91 | 67.26 | 65.41 | 65.77 | 549,898 | -0.66(-0.99%) |
Jul 31, 2012 | 67.69 | 68.59 | 66.13 | 66.43 | 986,015 | -2.08(-3.04%) |
Jul 30, 2012 | 71.07 | 71.08 | 66.81 | 68.51 | 809,703 | -3.04(-4.25%) |
Jul 27, 2012 | 70.98 | 72.23 | 70.43 | 71.55 | 366,177 | +0.90(+1.27%) |
Jul 26, 2012 | 69.87 | 70.93 | 69.46 | 70.65 | 684,546 | +2.04(+2.97%) |
Jul 25, 2012 | 70.15 | 71.05 | 68.41 | 68.61 | 473,314 | -0.98(-1.41%) |
Jul 24, 2012 | 71.15 | 71.39 | 69.14 | 69.59 | 393,121 | -1.69(-2.37%) |
Jul 23, 2012 | 70.98 | 72.53 | 70.48 | 71.28 | 395,192 | -1.27(-1.75%) |
Jul 20, 2012 | 72.07 | 73.01 | 72.03 | 72.55 | 617,040 | +0.00(+0.00%) |
Jul 19, 2012 | 71.75 | 72.75 | 69.80 | 72.55 | 716,278 | +1.09(+1.53%) |
Jul 18, 2012 | 69.06 | 71.49 | 68.87 | 71.46 | 392,233 | +2.15(+3.10%) |
Jul 17, 2012 | 69.02 | 69.57 | 67.55 | 69.31 | 226,536 | +0.46(+0.67%) |
Jul 16, 2012 | 69.59 | 69.81 | 68.02 | 68.85 | 242,271 | -1.00(-1.43%) |
Jul 13, 2012 | 69.37 | 70.76 | 69.15 | 69.85 | 411,495 | +0.85(+1.23%) |
Jul 12, 2012 | 66.99 | 69.42 | 66.14 | 69.00 | 530,046 | +1.58(+2.34%) |
Jul 11, 2012 | 67.98 | 68.35 | 66.54 | 67.42 | 318,782 | -0.54(-0.79%) |
Jul 10, 2012 | 69.96 | 70.44 | 67.60 | 67.96 | 535,733 | -1.80(-2.58%) |
Jul 09, 2012 | 69.68 | 69.83 | 68.73 | 69.76 | 170,633 | -0.15(-0.21%) |
Jul 06, 2012 | 69.30 | 70.27 | 68.54 | 69.91 | 309,127 | -0.02(-0.03%) |
Jul 05, 2012 | 69.88 | 70.50 | 69.19 | 69.93 | 393,207 | -0.04(-0.06%) |
Jul 03, 2012 | 70.18 | 70.18 | 69.38 | 69.97 | 251,896 | -0.08(-0.11%) |
Jul 02, 2012 | 69.83 | 70.38 | 69.32 | 70.05 | 611,803 | +0.22(+0.32%) |
Jun 29, 2012 | 68.52 | 69.92 | 67.80 | 69.83 | 442,181 | +2.90(+4.33%) |
Jun 28, 2012 | 65.38 | 66.94 | 64.83 | 66.93 | 274,463 | +1.11(+1.69%) |
Jun 27, 2012 | 66.37 | 67.52 | 65.14 | 65.82 | 471,874 | -0.41(-0.62%) |
Jun 26, 2012 | 64.04 | 66.66 | 62.66 | 66.23 | 769,897 | +2.32(+3.63%) |
Jun 25, 2012 | 63.61 | 64.28 | 62.79 | 63.91 | 468,946 | -0.55(-0.85%) |
Jun 22, 2012 | 65.64 | 65.94 | 63.94 | 64.46 | 486,404 | -0.86(-1.32%) |
Jun 21, 2012 | 68.00 | 68.32 | 65.26 | 65.32 | 433,420 | -2.58(-3.80%) |
Jun 20, 2012 | 68.88 | 69.09 | 67.37 | 67.90 | 403,662 | -0.83(-1.21%) |
Jun 19, 2012 | 68.90 | 69.15 | 68.42 | 68.73 | 588,353 | +0.09(+0.13%) |
Jun 18, 2012 | 67.65 | 69.19 | 67.32 | 68.64 | 393,643 | +0.73(+1.07%) |
Jun 15, 2012 | 66.55 | 68.22 | 66.53 | 67.91 | 710,496 | +1.60(+2.41%) |
Jun 14, 2012 | 65.53 | 66.77 | 64.84 | 66.31 | 350,194 | +0.98(+1.50%) |
Jun 13, 2012 | 66.82 | 67.30 | 65.03 | 65.33 | 323,059 | -1.76(-2.62%) |
Jun 12, 2012 | 66.24 | 67.82 | 66.19 | 67.09 | 437,344 | +0.96(+1.45%) |
Jun 11, 2012 | 69.32 | 69.41 | 66.02 | 66.13 | 335,861 | -2.32(-3.39%) |
Jun 08, 2012 | 66.98 | 68.57 | 66.27 | 68.45 | 346,271 | +1.32(+1.97%) |
Jun 07, 2012 | 67.71 | 68.45 | 66.66 | 67.13 | 485,916 | +0.41(+0.61%) |
Jun 06, 2012 | 65.55 | 66.77 | 65.45 | 66.72 | 436,868 | +1.59(+2.44%) |
Jun 05, 2012 | 62.68 | 65.34 | 62.44 | 65.13 | 638,884 | +2.20(+3.50%) |
Jun 04, 2012 | 64.50 | 64.89 | 62.22 | 62.93 | 1,034,776 | -1.52(-2.36%) |