Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 61.63 | 61.88 | 61.32 | 61.62 | 1,800,175 | +0.14(+0.22%) |
Aug 30, 2012 | 61.11 | 61.66 | 61.07 | 61.48 | 1,349,293 | +0.24(+0.38%) |
Aug 29, 2012 | 61.35 | 61.68 | 61.22 | 61.24 | 1,401,668 | -0.24(-0.38%) |
Aug 27, 2012 | 61.34 | 61.82 | 61.27 | 61.48 | 1,009,392 | -0.10(-0.16%) |
Aug 24, 2012 | 61.01 | 61.68 | 61.01 | 61.58 | 911,508 | +0.54(+0.88%) |
Aug 23, 2012 | 61.62 | 61.64 | 60.93 | 61.04 | 1,304,419 | -0.58(-0.95%) |
Aug 22, 2012 | 61.67 | 61.82 | 61.43 | 61.62 | 1,005,482 | -0.14(-0.22%) |
Aug 21, 2012 | 62.13 | 62.65 | 61.73 | 61.76 | 1,871,271 | -0.34(-0.55%) |
Aug 20, 2012 | 62.01 | 62.35 | 61.84 | 62.10 | 1,508,284 | +0.02(+0.04%) |
Aug 17, 2012 | 61.67 | 62.19 | 61.43 | 62.08 | 1,471,282 | +0.54(+0.87%) |
Aug 16, 2012 | 61.60 | 61.93 | 61.48 | 61.54 | 1,245,871 | -0.23(-0.37%) |
Aug 15, 2012 | 61.57 | 61.92 | 61.50 | 61.77 | 725,192 | +0.09(+0.14%) |
Aug 14, 2012 | 61.96 | 61.96 | 61.46 | 61.68 | 753,172 | -0.12(-0.20%) |
Aug 13, 2012 | 61.47 | 61.82 | 61.29 | 61.80 | 911,978 | +0.26(+0.42%) |
Aug 10, 2012 | 61.16 | 61.60 | 60.83 | 61.54 | 1,135,514 | +0.32(+0.52%) |
Aug 09, 2012 | 61.30 | 61.54 | 61.03 | 61.23 | 1,321,395 | -0.04(-0.07%) |
Aug 08, 2012 | 61.11 | 61.63 | 60.90 | 61.27 | 1,462,799 | +0.06(+0.11%) |
Aug 07, 2012 | 60.70 | 61.61 | 60.70 | 61.20 | 1,407,761 | +0.57(+0.94%) |
Aug 06, 2012 | 60.42 | 61.17 | 60.34 | 60.64 | 1,240,460 | +0.34(+0.56%) |
Aug 03, 2012 | 60.47 | 61.11 | 60.17 | 60.29 | 1,612,069 | -0.06(-0.09%) |
Aug 02, 2012 | 62.00 | 62.44 | 60.09 | 60.35 | 2,150,801 | -0.62(-1.01%) |
Aug 01, 2012 | 60.52 | 61.11 | 60.28 | 60.97 | 2,092,682 | -0.43(-0.70%) |
Jul 31, 2012 | 61.68 | 61.99 | 61.39 | 61.40 | 1,194,435 | -0.41(-0.66%) |
Jul 30, 2012 | 61.47 | 61.80 | 61.04 | 61.80 | 2,133,967 | +0.22(+0.36%) |
Jul 27, 2012 | 60.76 | 61.71 | 60.64 | 61.58 | 1,264,877 | +1.18(+1.95%) |
Jul 26, 2012 | 60.14 | 60.52 | 60.06 | 60.41 | 1,396,035 | +0.62(+1.04%) |
Jul 25, 2012 | 59.60 | 60.21 | 59.39 | 59.78 | 932,906 | +0.45(+0.75%) |
Jul 24, 2012 | 59.97 | 60.03 | 58.94 | 59.34 | 1,258,906 | -0.70(-1.16%) |
Jul 23, 2012 | 60.19 | 60.35 | 59.74 | 60.04 | 817,817 | -0.62(-1.02%) |
Jul 20, 2012 | 61.28 | 61.51 | 60.65 | 60.65 | 1,963,707 | -0.94(-1.53%) |
Jul 19, 2012 | 61.23 | 61.73 | 61.12 | 61.59 | 936,920 | +0.43(+0.70%) |
Jul 18, 2012 | 60.80 | 61.44 | 60.47 | 61.16 | 970,916 | +0.17(+0.28%) |
Jul 17, 2012 | 60.60 | 61.08 | 60.01 | 60.99 | 857,692 | +0.58(+0.97%) |
Jul 16, 2012 | 60.25 | 60.60 | 60.25 | 60.41 | 600,014 | +0.06(+0.09%) |
Jul 13, 2012 | 60.40 | 60.64 | 60.25 | 60.35 | 1,237,553 | +0.06(+0.09%) |
Jul 12, 2012 | 60.20 | 60.73 | 60.15 | 60.29 | 1,015,845 | -0.54(-0.88%) |
Jul 11, 2012 | 60.66 | 61.09 | 60.51 | 60.83 | 873,783 | +0.16(+0.27%) |
Jul 10, 2012 | 61.07 | 61.23 | 60.54 | 60.67 | 793,177 | -0.12(-0.20%) |
Jul 09, 2012 | 60.89 | 60.98 | 60.47 | 60.79 | 687,632 | -0.15(-0.24%) |
Jul 06, 2012 | 60.71 | 60.95 | 60.44 | 60.94 | 830,286 | -0.16(-0.27%) |
Jul 05, 2012 | 61.24 | 61.45 | 60.98 | 61.10 | 1,293,246 | -0.28(-0.46%) |
Jul 03, 2012 | 60.98 | 61.63 | 60.94 | 61.38 | 860,777 | +0.26(+0.42%) |
Jul 02, 2012 | 60.92 | 61.15 | 60.20 | 61.12 | 922,988 | +0.50(+0.83%) |
Jun 29, 2012 | 59.75 | 60.62 | 59.75 | 60.62 | 1,241,490 | +1.31(+2.20%) |
Jun 28, 2012 | 59.34 | 59.46 | 58.71 | 59.31 | 1,399,992 | -0.28(-0.46%) |
Jun 27, 2012 | 59.35 | 59.86 | 59.22 | 59.59 | 963,514 | +0.58(+0.98%) |
Jun 26, 2012 | 59.50 | 59.50 | 58.93 | 59.01 | 1,135,872 | -0.22(-0.37%) |
Jun 25, 2012 | 59.70 | 59.76 | 59.22 | 59.23 | 1,189,277 | -0.77(-1.28%) |
Jun 22, 2012 | 60.07 | 60.19 | 59.72 | 60.00 | 1,243,754 | +0.21(+0.35%) |
Jun 21, 2012 | 60.73 | 60.85 | 59.74 | 59.79 | 1,179,290 | -0.76(-1.26%) |
Jun 20, 2012 | 60.63 | 60.73 | 60.12 | 60.55 | 1,346,478 | -0.06(-0.11%) |
Jun 19, 2012 | 59.88 | 60.72 | 59.80 | 60.62 | 1,708,435 | +1.07(+1.80%) |
Jun 18, 2012 | 59.57 | 59.74 | 59.28 | 59.55 | 1,642,114 | -0.13(-0.22%) |
Jun 15, 2012 | 59.31 | 59.69 | 59.19 | 59.68 | 3,557,765 | +0.36(+0.62%) |
Jun 14, 2012 | 59.22 | 59.66 | 59.09 | 59.31 | 1,441,238 | +0.12(+0.21%) |
Jun 13, 2012 | 58.99 | 59.61 | 58.92 | 59.19 | 1,330,073 | +0.12(+0.21%) |
Jun 12, 2012 | 58.79 | 59.15 | 58.39 | 59.07 | 1,141,742 | +0.25(+0.43%) |
Jun 11, 2012 | 59.80 | 59.80 | 58.79 | 58.82 | 1,182,656 | -0.59(-1.00%) |
Jun 08, 2012 | 59.01 | 59.43 | 58.90 | 59.41 | 1,020,063 | +0.29(+0.49%) |
Jun 07, 2012 | 59.60 | 59.74 | 58.97 | 59.12 | 1,403,472 | +0.14(+0.23%) |
Jun 06, 2012 | 58.71 | 59.12 | 58.44 | 58.98 | 1,519,289 | +0.47(+0.80%) |
Jun 05, 2012 | 57.96 | 58.66 | 57.75 | 58.51 | 1,202,732 | +0.33(+0.57%) |
Jun 04, 2012 | 58.11 | 58.25 | 57.68 | 58.18 | 1,580,040 | -0.02(-0.03%) |