Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 68.42 | 69.11 | 68.37 | 68.74 | 261,608 | +0.49(+0.72%) |
Aug 30, 2012 | 68.10 | 68.64 | 68.05 | 68.25 | 555,752 | -0.25(-0.36%) |
Aug 29, 2012 | 68.43 | 68.72 | 68.24 | 68.50 | 249,590 | +0.07(+0.10%) |
Aug 27, 2012 | 68.07 | 68.65 | 68.07 | 68.43 | 269,647 | +0.46(+0.68%) |
Aug 24, 2012 | 67.43 | 68.28 | 67.43 | 67.97 | 249,335 | +0.34(+0.50%) |
Aug 23, 2012 | 67.77 | 67.94 | 67.47 | 67.63 | 239,880 | -0.23(-0.34%) |
Aug 22, 2012 | 67.90 | 68.11 | 67.56 | 67.86 | 296,844 | -0.05(-0.08%) |
Aug 21, 2012 | 68.34 | 68.34 | 67.88 | 67.91 | 314,564 | -0.44(-0.64%) |
Aug 20, 2012 | 67.64 | 68.37 | 67.53 | 68.35 | 263,282 | +0.58(+0.85%) |
Aug 17, 2012 | 67.00 | 68.08 | 66.87 | 67.77 | 283,204 | +0.63(+0.94%) |
Aug 16, 2012 | 67.24 | 67.40 | 66.88 | 67.14 | 357,584 | -0.11(-0.16%) |
Aug 15, 2012 | 66.90 | 67.50 | 66.81 | 67.25 | 300,496 | +0.40(+0.60%) |
Aug 14, 2012 | 66.57 | 67.08 | 66.34 | 66.85 | 273,366 | +0.44(+0.66%) |
Aug 13, 2012 | 66.30 | 66.81 | 65.89 | 66.41 | 509,732 | -0.24(-0.36%) |
Aug 10, 2012 | 65.98 | 66.66 | 65.68 | 66.65 | 309,408 | +0.42(+0.63%) |
Aug 09, 2012 | 66.81 | 66.81 | 65.95 | 66.23 | 426,319 | +0.54(+0.83%) |
Aug 08, 2012 | 64.86 | 66.21 | 64.57 | 65.69 | 516,876 | +0.80(+1.23%) |
Aug 07, 2012 | 64.70 | 65.38 | 64.63 | 64.89 | 647,877 | +0.55(+0.86%) |
Aug 06, 2012 | 64.23 | 65.13 | 64.19 | 64.34 | 446,573 | +0.04(+0.07%) |
Aug 03, 2012 | 63.97 | 64.58 | 63.97 | 64.29 | 873,550 | -0.27(-0.41%) |
Aug 02, 2012 | 63.93 | 64.76 | 63.36 | 64.56 | 560,419 | +0.61(+0.96%) |
Aug 01, 2012 | 64.08 | 65.18 | 62.29 | 63.95 | 1,067,936 | -1.90(-2.88%) |
Jul 31, 2012 | 65.92 | 66.58 | 65.59 | 65.84 | 748,143 | -0.78(-1.18%) |
Jul 30, 2012 | 66.13 | 66.70 | 65.94 | 66.62 | 203,111 | +0.19(+0.28%) |
Jul 27, 2012 | 66.24 | 66.77 | 66.06 | 66.44 | 346,846 | +0.40(+0.61%) |
Jul 26, 2012 | 66.75 | 67.21 | 66.01 | 66.04 | 225,425 | -0.28(-0.43%) |
Jul 25, 2012 | 66.45 | 66.66 | 65.98 | 66.32 | 257,182 | +0.05(+0.08%) |
Jul 24, 2012 | 66.62 | 66.78 | 65.97 | 66.27 | 380,997 | -0.63(-0.94%) |
Jul 23, 2012 | 66.83 | 67.26 | 66.64 | 66.90 | 420,278 | -0.13(-0.20%) |
Jul 20, 2012 | 67.58 | 67.58 | 67.01 | 67.03 | 247,616 | -0.69(-1.02%) |
Jul 19, 2012 | 68.16 | 68.44 | 67.66 | 67.73 | 185,299 | -0.48(-0.70%) |
Jul 18, 2012 | 67.56 | 68.22 | 67.56 | 68.21 | 141,065 | +0.31(+0.46%) |
Jul 17, 2012 | 67.87 | 68.38 | 67.36 | 67.90 | 249,927 | -0.01(-0.01%) |
Jul 16, 2012 | 67.95 | 68.64 | 67.76 | 67.91 | 174,612 | -0.63(-0.92%) |
Jul 13, 2012 | 67.50 | 68.54 | 67.42 | 68.54 | 389,733 | +1.33(+1.99%) |
Jul 12, 2012 | 67.06 | 67.47 | 66.75 | 67.20 | 376,051 | -0.03(-0.04%) |
Jul 11, 2012 | 67.06 | 67.39 | 66.83 | 67.23 | 662,595 | -0.07(-0.11%) |
Jul 10, 2012 | 67.18 | 67.51 | 67.18 | 67.30 | 496,832 | -0.13(-0.20%) |
Jul 09, 2012 | 67.32 | 67.49 | 66.96 | 67.43 | 449,560 | +0.44(+0.65%) |
Jul 06, 2012 | 66.76 | 67.15 | 66.63 | 67.00 | 497,805 | -0.35(-0.52%) |
Jul 05, 2012 | 66.78 | 67.66 | 66.78 | 67.34 | 737,679 | -0.93(-1.37%) |
Jul 03, 2012 | 67.87 | 68.28 | 67.65 | 68.28 | 330,247 | +0.57(+0.84%) |
Jul 02, 2012 | 68.02 | 68.26 | 67.46 | 67.71 | 415,975 | +0.07(+0.11%) |
Jun 29, 2012 | 67.75 | 67.83 | 67.22 | 67.64 | 366,235 | +0.48(+0.72%) |
Jun 28, 2012 | 66.21 | 67.17 | 65.89 | 67.16 | 402,139 | +0.85(+1.27%) |
Jun 27, 2012 | 65.89 | 66.52 | 65.89 | 66.31 | 767,966 | +0.33(+0.50%) |
Jun 26, 2012 | 65.68 | 66.28 | 65.35 | 65.98 | 511,728 | +0.56(+0.86%) |
Jun 25, 2012 | 65.43 | 65.75 | 64.44 | 65.42 | 567,629 | -0.43(-0.65%) |
Jun 22, 2012 | 65.79 | 66.13 | 65.65 | 65.85 | 857,383 | +0.37(+0.57%) |
Jun 21, 2012 | 66.09 | 66.30 | 65.46 | 65.48 | 566,711 | -0.52(-0.78%) |
Jun 20, 2012 | 66.26 | 66.45 | 65.85 | 65.99 | 563,638 | -0.36(-0.54%) |
Jun 19, 2012 | 66.06 | 66.70 | 66.06 | 66.35 | 402,017 | +0.25(+0.38%) |
Jun 18, 2012 | 66.24 | 66.43 | 65.97 | 66.10 | 398,479 | -0.37(-0.56%) |
Jun 15, 2012 | 66.13 | 66.67 | 65.91 | 66.47 | 552,960 | +0.44(+0.67%) |
Jun 14, 2012 | 65.30 | 66.46 | 65.25 | 66.03 | 663,553 | +0.73(+1.12%) |
Jun 13, 2012 | 65.94 | 66.10 | 65.16 | 65.30 | 1,330,012 | -0.58(-0.88%) |
Jun 12, 2012 | 66.06 | 66.20 | 65.67 | 65.88 | 552,362 | -0.13(-0.20%) |
Jun 11, 2012 | 67.22 | 67.41 | 66.01 | 66.01 | 388,151 | -1.06(-1.57%) |
Jun 08, 2012 | 67.30 | 67.63 | 66.14 | 67.06 | 854,704 | -0.35(-0.53%) |
Jun 07, 2012 | 68.00 | 68.48 | 67.34 | 67.42 | 292,362 | -0.27(-0.41%) |
Jun 06, 2012 | 67.40 | 67.71 | 67.01 | 67.69 | 560,515 | +0.95(+1.42%) |
Jun 05, 2012 | 66.46 | 66.99 | 66.32 | 66.75 | 645,903 | +0.08(+0.12%) |
Jun 04, 2012 | 67.50 | 67.63 | 66.55 | 66.67 | 534,150 | -0.63(-0.94%) |