Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 73.18 | 73.43 | 72.91 | 73.09 | 12,292 | +0.00(+0.00%) |
Aug 30, 2012 | 73.04 | 73.22 | 72.74 | 73.09 | 14,633 | -0.14(-0.20%) |
Aug 29, 2012 | 73.08 | 73.55 | 72.85 | 73.23 | 11,758 | +0.14(+0.20%) |
Aug 27, 2012 | 73.13 | 73.38 | 72.89 | 73.09 | 20,721 | -0.02(-0.02%) |
Aug 24, 2012 | 72.42 | 73.28 | 72.42 | 73.11 | 19,770 | +0.87(+1.21%) |
Aug 23, 2012 | 72.28 | 72.40 | 72.04 | 72.23 | 22,767 | -0.13(-0.19%) |
Aug 22, 2012 | 72.09 | 72.52 | 72.07 | 72.37 | 10,799 | +0.20(+0.28%) |
Aug 21, 2012 | 72.58 | 72.92 | 72.07 | 72.16 | 43,183 | -0.41(-0.57%) |
Aug 20, 2012 | 72.64 | 72.74 | 72.37 | 72.58 | 22,231 | +0.02(+0.02%) |
Aug 17, 2012 | 72.91 | 72.91 | 72.13 | 72.56 | 15,899 | -0.36(-0.50%) |
Aug 16, 2012 | 73.35 | 73.35 | 72.70 | 72.92 | 14,246 | -0.20(-0.28%) |
Aug 15, 2012 | 72.90 | 73.25 | 72.81 | 73.12 | 19,881 | +0.31(+0.43%) |
Aug 14, 2012 | 72.82 | 72.90 | 72.67 | 72.81 | 111,224 | +0.24(+0.32%) |
Aug 13, 2012 | 72.72 | 72.72 | 72.14 | 72.58 | 20,227 | -0.15(-0.21%) |
Aug 10, 2012 | 72.07 | 72.74 | 72.07 | 72.73 | 13,913 | +0.46(+0.64%) |
Aug 09, 2012 | 72.22 | 72.44 | 72.08 | 72.27 | 21,713 | +0.03(+0.05%) |
Aug 08, 2012 | 72.70 | 72.70 | 72.19 | 72.23 | 36,732 | -0.44(-0.60%) |
Aug 07, 2012 | 73.16 | 73.16 | 72.67 | 72.67 | 202,727 | -0.32(-0.44%) |
Aug 06, 2012 | 73.06 | 73.21 | 72.80 | 72.99 | 14,391 | +0.16(+0.22%) |
Aug 03, 2012 | 72.96 | 73.24 | 72.77 | 72.83 | 19,877 | +0.79(+1.10%) |
Aug 02, 2012 | 72.12 | 72.34 | 71.59 | 72.04 | 39,511 | -0.97(-1.32%) |
Aug 01, 2012 | 73.88 | 74.04 | 73.00 | 73.00 | 62,012 | -0.40(-0.55%) |
Jul 31, 2012 | 74.17 | 74.43 | 73.37 | 73.41 | 40,602 | -0.57(-0.77%) |
Jul 30, 2012 | 74.60 | 74.60 | 73.92 | 73.98 | 31,666 | -0.62(-0.83%) |
Jul 27, 2012 | 73.84 | 75.02 | 73.74 | 74.60 | 15,513 | +1.29(+1.75%) |
Jul 26, 2012 | 73.56 | 73.69 | 73.30 | 73.32 | 20,352 | +1.03(+1.43%) |
Jul 25, 2012 | 72.66 | 72.66 | 72.04 | 72.28 | 16,195 | +0.18(+0.26%) |
Jul 24, 2012 | 72.81 | 73.03 | 71.76 | 72.10 | 33,369 | -0.99(-1.36%) |
Jul 23, 2012 | 73.24 | 73.24 | 72.61 | 73.09 | 25,595 | -0.86(-1.16%) |
Jul 20, 2012 | 74.63 | 74.63 | 73.78 | 73.95 | 19,830 | -0.98(-1.31%) |
Jul 19, 2012 | 75.30 | 75.30 | 74.64 | 74.93 | 19,329 | -0.13(-0.18%) |
Jul 18, 2012 | 75.05 | 75.50 | 74.97 | 75.06 | 24,404 | +0.12(+0.16%) |
Jul 17, 2012 | 74.32 | 75.19 | 73.96 | 74.95 | 102,982 | +0.80(+1.08%) |
Jul 16, 2012 | 73.85 | 74.29 | 73.74 | 74.15 | 31,860 | +0.54(+0.73%) |
Jul 13, 2012 | 73.27 | 73.74 | 73.18 | 73.61 | 68,279 | +0.62(+0.85%) |
Jul 12, 2012 | 72.53 | 73.21 | 71.96 | 72.99 | 40,378 | +0.63(+0.87%) |
Jul 11, 2012 | 72.90 | 72.90 | 71.93 | 72.36 | 39,967 | -0.31(-0.43%) |
Jul 10, 2012 | 73.90 | 73.96 | 72.53 | 72.67 | 116,466 | -1.00(-1.36%) |
Jul 09, 2012 | 73.64 | 73.70 | 73.33 | 73.67 | 23,197 | +0.50(+0.69%) |
Jul 06, 2012 | 73.23 | 73.23 | 72.80 | 73.16 | 16,192 | -0.46(-0.63%) |
Jul 05, 2012 | 74.03 | 74.03 | 73.45 | 73.63 | 25,235 | -0.29(-0.39%) |
Jul 03, 2012 | 73.69 | 74.08 | 73.38 | 73.91 | 41,300 | +0.34(+0.47%) |
Jul 02, 2012 | 72.48 | 73.58 | 72.48 | 73.57 | 63,102 | +0.77(+1.06%) |
Jun 29, 2012 | 72.15 | 72.79 | 72.15 | 72.79 | 57,606 | +1.44(+2.01%) |
Jun 28, 2012 | 71.15 | 71.39 | 70.56 | 71.36 | 20,032 | -0.17(-0.23%) |
Jun 27, 2012 | 70.74 | 71.63 | 70.74 | 71.52 | 55,698 | +1.00(+1.41%) |
Jun 26, 2012 | 70.37 | 70.68 | 70.32 | 70.53 | 25,792 | +0.14(+0.20%) |
Jun 25, 2012 | 70.40 | 70.53 | 70.10 | 70.38 | 25,670 | -0.84(-1.18%) |
Jun 22, 2012 | 70.46 | 71.22 | 70.39 | 71.22 | 356,429 | +1.02(+1.45%) |
Jun 21, 2012 | 70.96 | 71.18 | 70.08 | 70.21 | 22,289 | -0.66(-0.93%) |
Jun 20, 2012 | 70.90 | 71.24 | 70.61 | 70.86 | 35,055 | -0.08(-0.11%) |
Jun 19, 2012 | 70.68 | 71.15 | 70.64 | 70.94 | 19,582 | +0.62(+0.88%) |
Jun 18, 2012 | 69.72 | 70.38 | 69.72 | 70.32 | 224,923 | +0.45(+0.65%) |
Jun 15, 2012 | 69.53 | 69.95 | 69.49 | 69.86 | 39,433 | +0.64(+0.92%) |
Jun 14, 2012 | 68.60 | 69.29 | 68.50 | 69.23 | 15,138 | +0.75(+1.10%) |
Jun 13, 2012 | 68.68 | 69.08 | 68.39 | 68.47 | 18,255 | -0.26(-0.38%) |
Jun 12, 2012 | 68.18 | 68.76 | 67.71 | 68.73 | 113,922 | +0.37(+0.54%) |
Jun 11, 2012 | 69.15 | 69.15 | 68.36 | 68.36 | 41,603 | -0.34(-0.50%) |
Jun 08, 2012 | 67.96 | 68.80 | 67.83 | 68.71 | 8,853 | +0.70(+1.03%) |
Jun 07, 2012 | 68.89 | 68.89 | 68.00 | 68.00 | 18,433 | -0.25(-0.37%) |
Jun 06, 2012 | 67.75 | 68.30 | 67.75 | 68.26 | 11,618 | +0.85(+1.27%) |
Jun 05, 2012 | 66.84 | 67.49 | 66.67 | 67.40 | 21,736 | +0.42(+0.63%) |
Jun 04, 2012 | 66.72 | 67.03 | 66.28 | 66.98 | 82,040 | +0.41(+0.62%) |