Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 72.44 | 72.76 | 72.19 | 72.43 | 5,234,039 | +0.25(+0.35%) |
Aug 30, 2012 | 72.51 | 72.58 | 72.08 | 72.18 | 3,881,239 | -0.60(-0.82%) |
Aug 29, 2012 | 73.03 | 73.24 | 72.73 | 72.78 | 3,770,471 | -0.39(-0.53%) |
Aug 27, 2012 | 73.01 | 73.66 | 72.92 | 73.17 | 3,472,106 | +0.11(+0.15%) |
Aug 24, 2012 | 72.66 | 73.26 | 72.58 | 73.06 | 3,989,852 | +0.40(+0.55%) |
Aug 23, 2012 | 72.95 | 72.99 | 72.50 | 72.66 | 3,832,098 | -0.23(-0.32%) |
Aug 22, 2012 | 72.76 | 73.08 | 72.46 | 72.89 | 4,331,794 | -0.12(-0.16%) |
Aug 21, 2012 | 73.30 | 73.48 | 73.00 | 73.01 | 3,917,825 | -0.32(-0.44%) |
Aug 20, 2012 | 73.27 | 73.49 | 72.88 | 73.33 | 3,356,766 | -0.06(-0.08%) |
Aug 17, 2012 | 73.57 | 73.65 | 73.12 | 73.39 | 6,204,759 | -0.19(-0.26%) |
Aug 16, 2012 | 72.44 | 73.61 | 72.40 | 73.58 | 8,715,434 | +0.96(+1.32%) |
Aug 15, 2012 | 72.01 | 72.68 | 71.88 | 72.62 | 6,502,086 | +0.38(+0.53%) |
Aug 14, 2012 | 72.14 | 72.30 | 71.67 | 72.24 | 6,920,666 | +0.25(+0.35%) |
Aug 13, 2012 | 71.91 | 72.16 | 71.78 | 71.99 | 3,948,926 | -0.14(-0.19%) |
Aug 10, 2012 | 72.01 | 72.16 | 71.69 | 72.13 | 3,590,134 | -0.01(-0.01%) |
Aug 09, 2012 | 72.42 | 72.50 | 71.96 | 72.14 | 3,992,638 | -0.43(-0.59%) |
Aug 08, 2012 | 72.09 | 72.70 | 72.05 | 72.57 | 3,521,359 | +0.28(+0.39%) |
Aug 07, 2012 | 72.63 | 72.76 | 72.20 | 72.29 | 4,924,841 | -0.19(-0.26%) |
Aug 06, 2012 | 72.86 | 72.95 | 72.46 | 72.48 | 4,092,138 | -0.39(-0.54%) |
Aug 03, 2012 | 72.47 | 72.90 | 72.19 | 72.87 | 5,432,094 | +1.07(+1.49%) |
Aug 02, 2012 | 72.11 | 72.26 | 71.45 | 71.80 | 6,331,371 | -0.60(-0.83%) |
Aug 01, 2012 | 72.79 | 72.91 | 71.09 | 72.40 | 13,038,225 | -0.33(-0.45%) |
Jul 31, 2012 | 72.31 | 72.85 | 72.25 | 72.73 | 6,841,594 | -0.02(-0.03%) |
Jul 30, 2012 | 71.95 | 72.94 | 71.85 | 72.75 | 6,198,586 | +0.49(+0.68%) |
Jul 27, 2012 | 70.59 | 72.43 | 70.51 | 72.26 | 10,797,263 | +1.04(+1.46%) |
Jul 26, 2012 | 70.72 | 71.50 | 70.67 | 71.22 | 9,458,252 | +0.92(+1.31%) |
Jul 25, 2012 | 69.06 | 70.45 | 69.04 | 70.30 | 8,688,299 | +1.51(+2.20%) |
Jul 24, 2012 | 69.14 | 69.14 | 68.46 | 68.79 | 5,930,681 | -0.55(-0.79%) |
Jul 23, 2012 | 69.57 | 69.90 | 68.94 | 69.34 | 5,070,537 | -0.61(-0.88%) |
Jul 20, 2012 | 70.04 | 70.32 | 69.66 | 69.95 | 7,630,924 | -0.47(-0.66%) |
Jul 19, 2012 | 70.36 | 70.47 | 70.10 | 70.42 | 4,110,883 | +0.04(+0.06%) |
Jul 18, 2012 | 70.17 | 70.44 | 69.80 | 70.38 | 4,221,823 | +0.05(+0.07%) |
Jul 17, 2012 | 70.63 | 70.84 | 69.57 | 70.33 | 5,872,275 | -0.02(-0.03%) |
Jul 16, 2012 | 70.34 | 70.55 | 70.16 | 70.35 | 4,543,320 | -0.06(-0.09%) |
Jul 13, 2012 | 69.99 | 70.50 | 69.85 | 70.41 | 4,183,794 | +0.56(+0.80%) |
Jul 12, 2012 | 69.96 | 70.12 | 69.74 | 69.85 | 5,637,494 | -0.28(-0.40%) |
Jul 11, 2012 | 69.75 | 70.28 | 69.60 | 70.13 | 6,239,172 | +0.26(+0.37%) |
Jul 10, 2012 | 70.16 | 70.29 | 69.72 | 69.87 | 5,074,785 | -0.12(-0.17%) |
Jul 09, 2012 | 70.13 | 70.43 | 69.69 | 69.99 | 4,289,007 | -0.23(-0.33%) |
Jul 06, 2012 | 69.90 | 70.49 | 69.61 | 70.22 | 4,579,026 | +0.05(+0.07%) |
Jul 05, 2012 | 70.50 | 70.55 | 70.06 | 70.17 | 4,417,084 | -0.59(-0.83%) |
Jul 03, 2012 | 70.42 | 70.89 | 70.42 | 70.76 | 3,377,353 | +0.00(+0.00%) |
Jul 02, 2012 | 70.34 | 70.79 | 70.00 | 70.76 | 6,249,589 | +0.10(+0.14%) |
Jun 29, 2012 | 69.96 | 70.66 | 69.81 | 70.66 | 8,882,383 | +1.06(+1.52%) |
Jun 28, 2012 | 69.52 | 69.82 | 69.11 | 69.60 | 6,067,182 | -0.15(-0.22%) |
Jun 27, 2012 | 69.10 | 69.92 | 68.95 | 69.75 | 7,553,685 | +0.81(+1.17%) |
Jun 26, 2012 | 68.55 | 69.13 | 68.30 | 68.94 | 6,461,707 | +0.33(+0.48%) |
Jun 25, 2012 | 68.14 | 68.74 | 68.10 | 68.61 | 5,120,923 | -0.09(-0.13%) |
Jun 22, 2012 | 68.64 | 69.05 | 68.64 | 68.70 | 5,333,195 | +0.20(+0.29%) |
Jun 21, 2012 | 69.09 | 69.50 | 68.47 | 68.50 | 7,056,055 | -0.41(-0.59%) |
Jun 20, 2012 | 69.14 | 69.24 | 68.29 | 68.91 | 8,800,017 | -0.40(-0.58%) |
Jun 19, 2012 | 69.73 | 69.74 | 69.21 | 69.31 | 5,340,164 | -0.29(-0.42%) |
Jun 18, 2012 | 69.42 | 69.75 | 69.40 | 69.60 | 4,337,573 | +0.12(+0.17%) |
Jun 15, 2012 | 69.50 | 69.74 | 69.20 | 69.48 | 8,816,049 | +0.21(+0.30%) |
Jun 14, 2012 | 68.67 | 69.66 | 68.58 | 69.27 | 5,879,871 | +0.72(+1.05%) |
Jun 13, 2012 | 68.30 | 68.88 | 68.16 | 68.55 | 4,964,874 | +0.15(+0.22%) |
Jun 12, 2012 | 68.25 | 68.50 | 68.04 | 68.40 | 5,537,772 | +0.35(+0.51%) |
Jun 11, 2012 | 68.55 | 68.82 | 68.03 | 68.05 | 3,874,032 | -0.26(-0.38%) |
Jun 08, 2012 | 67.75 | 68.41 | 67.60 | 68.31 | 3,851,796 | +0.63(+0.93%) |
Jun 07, 2012 | 67.80 | 67.98 | 67.19 | 67.68 | 6,389,294 | +0.19(+0.28%) |
Jun 06, 2012 | 67.32 | 67.66 | 67.04 | 67.49 | 5,743,021 | +0.49(+0.73%) |
Jun 05, 2012 | 67.37 | 67.43 | 66.66 | 67.00 | 5,607,440 | -0.48(-0.71%) |
Jun 04, 2012 | 67.46 | 67.65 | 67.05 | 67.48 | 6,034,396 | -0.03(-0.04%) |