Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 70.98 | 71.46 | 70.60 | 71.09 | 191,268 | +0.63(+0.90%) |
Aug 30, 2012 | 71.02 | 71.02 | 70.29 | 70.45 | 157,223 | -0.85(-1.19%) |
Aug 29, 2012 | 71.75 | 71.79 | 71.19 | 71.30 | 106,024 | -0.28(-0.39%) |
Aug 27, 2012 | 71.77 | 72.13 | 71.46 | 71.58 | 147,267 | -0.10(-0.13%) |
Aug 24, 2012 | 71.05 | 71.83 | 70.76 | 71.68 | 117,563 | +0.44(+0.62%) |
Aug 23, 2012 | 71.91 | 72.09 | 71.17 | 71.24 | 273,734 | -0.83(-1.15%) |
Aug 22, 2012 | 71.69 | 72.15 | 71.40 | 72.06 | 177,084 | +0.21(+0.29%) |
Aug 21, 2012 | 72.38 | 72.76 | 71.71 | 71.86 | 122,188 | -0.22(-0.31%) |
Aug 20, 2012 | 72.11 | 72.34 | 71.84 | 72.08 | 142,192 | -0.22(-0.30%) |
Aug 17, 2012 | 72.49 | 72.58 | 72.15 | 72.30 | 144,595 | -0.15(-0.21%) |
Aug 16, 2012 | 71.93 | 72.55 | 71.79 | 72.45 | 156,362 | +0.72(+1.01%) |
Aug 15, 2012 | 71.65 | 71.96 | 71.49 | 71.73 | 104,605 | -0.04(-0.06%) |
Aug 14, 2012 | 72.10 | 72.25 | 71.53 | 71.77 | 120,945 | +0.01(+0.01%) |
Aug 13, 2012 | 72.13 | 72.20 | 71.44 | 71.76 | 72,448 | -0.41(-0.57%) |
Aug 10, 2012 | 71.58 | 72.22 | 71.11 | 72.17 | 77,794 | +0.25(+0.34%) |
Aug 09, 2012 | 71.33 | 72.27 | 71.27 | 71.93 | 105,150 | +0.41(+0.57%) |
Aug 08, 2012 | 71.18 | 71.80 | 71.05 | 71.52 | 86,592 | +0.06(+0.09%) |
Aug 07, 2012 | 70.85 | 71.79 | 70.85 | 71.46 | 152,091 | +1.05(+1.48%) |
Aug 06, 2012 | 70.30 | 70.77 | 70.30 | 70.41 | 108,904 | +0.23(+0.32%) |
Aug 03, 2012 | 69.64 | 70.60 | 69.64 | 70.19 | 127,364 | +1.64(+2.40%) |
Aug 02, 2012 | 69.00 | 69.27 | 67.98 | 68.54 | 132,612 | -1.29(-1.85%) |
Aug 01, 2012 | 69.81 | 70.16 | 69.18 | 69.83 | 60,759 | +0.30(+0.43%) |
Jul 31, 2012 | 70.21 | 70.53 | 69.54 | 69.54 | 197,654 | -0.87(-1.23%) |
Jul 30, 2012 | 70.18 | 70.62 | 69.88 | 70.41 | 189,839 | +0.26(+0.37%) |
Jul 27, 2012 | 69.16 | 70.43 | 68.75 | 70.14 | 279,227 | +1.25(+1.81%) |
Jul 26, 2012 | 68.11 | 69.08 | 68.02 | 68.90 | 234,726 | +1.74(+2.59%) |
Jul 25, 2012 | 67.50 | 67.66 | 66.65 | 67.16 | 200,455 | -0.06(-0.08%) |
Jul 24, 2012 | 68.45 | 68.45 | 66.37 | 67.21 | 141,165 | -1.01(-1.48%) |
Jul 23, 2012 | 67.79 | 68.44 | 67.21 | 68.23 | 162,213 | -0.87(-1.25%) |
Jul 20, 2012 | 68.78 | 69.09 | 68.42 | 69.09 | 115,970 | +0.11(+0.16%) |
Jul 19, 2012 | 69.09 | 69.19 | 68.61 | 68.98 | 129,700 | +0.21(+0.30%) |
Jul 18, 2012 | 67.97 | 68.89 | 67.88 | 68.78 | 155,350 | +0.52(+0.77%) |
Jul 17, 2012 | 67.72 | 68.29 | 66.66 | 68.25 | 194,676 | +0.84(+1.24%) |
Jul 16, 2012 | 66.93 | 67.63 | 66.57 | 67.41 | 174,129 | +0.27(+0.40%) |
Jul 13, 2012 | 66.43 | 67.26 | 66.33 | 67.15 | 197,020 | +1.13(+1.72%) |
Jul 12, 2012 | 65.69 | 66.38 | 65.27 | 66.01 | 247,666 | -0.37(-0.56%) |
Jul 11, 2012 | 65.67 | 66.62 | 65.63 | 66.38 | 272,839 | +0.89(+1.35%) |
Jul 10, 2012 | 66.93 | 67.13 | 65.14 | 65.49 | 217,916 | -1.08(-1.62%) |
Jul 09, 2012 | 66.72 | 66.89 | 66.04 | 66.57 | 143,279 | -0.33(-0.49%) |
Jul 06, 2012 | 66.72 | 67.15 | 66.37 | 66.90 | 136,676 | -0.77(-1.14%) |
Jul 05, 2012 | 68.12 | 68.25 | 67.45 | 67.67 | 181,918 | -0.87(-1.26%) |
Jul 03, 2012 | 67.36 | 68.54 | 67.36 | 68.54 | 126,987 | +1.54(+2.30%) |
Jul 02, 2012 | 67.04 | 67.10 | 66.13 | 67.00 | 244,522 | +0.08(+0.12%) |
Jun 29, 2012 | 66.28 | 66.92 | 66.00 | 66.92 | 283,183 | +2.06(+3.18%) |
Jun 28, 2012 | 63.99 | 64.92 | 63.69 | 64.85 | 123,467 | +0.48(+0.75%) |
Jun 27, 2012 | 63.35 | 64.56 | 63.35 | 64.37 | 114,734 | +1.31(+2.07%) |
Jun 26, 2012 | 62.57 | 63.27 | 62.08 | 63.07 | 163,273 | +0.67(+1.08%) |
Jun 25, 2012 | 62.94 | 62.94 | 61.87 | 62.39 | 246,918 | -1.42(-2.22%) |
Jun 22, 2012 | 63.82 | 64.04 | 63.09 | 63.81 | 131,264 | +0.52(+0.83%) |
Jun 21, 2012 | 65.96 | 66.11 | 63.22 | 63.29 | 234,051 | -2.82(-4.27%) |
Jun 20, 2012 | 66.44 | 66.78 | 65.52 | 66.11 | 109,481 | -0.27(-0.40%) |
Jun 19, 2012 | 65.71 | 66.66 | 65.49 | 66.37 | 177,582 | +1.09(+1.66%) |
Jun 18, 2012 | 65.34 | 65.49 | 64.90 | 65.29 | 142,929 | -0.65(-0.98%) |
Jun 15, 2012 | 65.10 | 65.95 | 64.77 | 65.93 | 212,964 | +1.20(+1.86%) |
Jun 14, 2012 | 63.73 | 64.93 | 63.55 | 64.73 | 115,368 | +1.07(+1.67%) |
Jun 13, 2012 | 64.08 | 64.75 | 63.39 | 63.66 | 125,933 | -0.80(-1.25%) |
Jun 12, 2012 | 63.96 | 64.61 | 63.64 | 64.47 | 159,189 | +0.84(+1.32%) |
Jun 11, 2012 | 65.34 | 65.46 | 63.53 | 63.63 | 185,491 | -0.90(-1.40%) |
Jun 08, 2012 | 64.08 | 64.62 | 63.48 | 64.53 | 505,595 | -0.05(-0.07%) |
Jun 07, 2012 | 65.37 | 65.92 | 64.43 | 64.58 | 272,695 | +0.08(+0.13%) |
Jun 06, 2012 | 63.28 | 64.51 | 63.25 | 64.50 | 181,023 | +1.94(+3.10%) |
Jun 05, 2012 | 61.87 | 62.88 | 61.82 | 62.56 | 190,572 | +0.59(+0.95%) |
Jun 04, 2012 | 62.10 | 62.45 | 61.07 | 61.97 | 236,254 | -0.11(-0.18%) |