Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 62.01 | 62.56 | 61.33 | 62.12 | 7,530,438 | +0.63(+1.02%) |
Aug 30, 2012 | 62.29 | 62.48 | 61.48 | 61.49 | 7,101,660 | -1.18(-1.88%) |
Aug 29, 2012 | 62.30 | 62.85 | 61.48 | 62.67 | 11,994,720 | -0.39(-0.62%) |
Aug 27, 2012 | 63.81 | 64.06 | 63.00 | 63.06 | 5,870,059 | -0.61(-0.96%) |
Aug 24, 2012 | 63.28 | 63.88 | 62.90 | 63.68 | 6,840,966 | -0.12(-0.18%) |
Aug 23, 2012 | 64.53 | 64.59 | 63.44 | 63.79 | 7,512,901 | -0.79(-1.23%) |
Aug 22, 2012 | 65.55 | 65.72 | 63.79 | 64.59 | 12,147,953 | -1.14(-1.74%) |
Aug 21, 2012 | 66.25 | 67.03 | 65.48 | 65.73 | 9,834,998 | -0.11(-0.17%) |
Aug 20, 2012 | 65.33 | 65.87 | 64.96 | 65.84 | 7,274,931 | +0.31(+0.48%) |
Aug 17, 2012 | 65.42 | 65.59 | 64.86 | 65.53 | 10,783,236 | +1.03(+1.60%) |
Aug 16, 2012 | 63.87 | 64.67 | 63.50 | 64.49 | 6,839,720 | +0.71(+1.12%) |
Aug 15, 2012 | 63.52 | 63.87 | 62.72 | 63.78 | 8,716,087 | -0.19(-0.30%) |
Aug 14, 2012 | 65.15 | 65.26 | 63.89 | 63.97 | 7,535,263 | -0.54(-0.84%) |
Aug 13, 2012 | 64.67 | 64.99 | 63.77 | 64.51 | 7,417,945 | -0.24(-0.37%) |
Aug 10, 2012 | 64.25 | 64.76 | 63.80 | 64.75 | 7,569,229 | +0.39(+0.61%) |
Aug 09, 2012 | 63.63 | 64.64 | 63.52 | 64.35 | 9,205,172 | +0.86(+1.35%) |
Aug 08, 2012 | 62.96 | 63.97 | 62.86 | 63.49 | 8,433,760 | +0.00(+0.00%) |
Aug 07, 2012 | 63.33 | 64.30 | 63.15 | 63.49 | 8,310,353 | +0.63(+1.01%) |
Aug 06, 2012 | 62.41 | 63.33 | 62.23 | 62.86 | 8,770,416 | +0.97(+1.56%) |
Aug 03, 2012 | 61.54 | 62.61 | 61.20 | 61.89 | 9,536,996 | +1.38(+2.29%) |
Aug 02, 2012 | 60.03 | 61.37 | 59.77 | 60.51 | 11,122,918 | +0.34(+0.57%) |
Aug 01, 2012 | 61.88 | 61.93 | 60.06 | 60.17 | 12,866,220 | -1.14(-1.85%) |
Jul 31, 2012 | 62.44 | 62.76 | 61.25 | 61.30 | 12,630,564 | -1.08(-1.73%) |
Jul 30, 2012 | 63.06 | 63.31 | 61.88 | 62.38 | 8,934,806 | -0.34(-0.55%) |
Jul 27, 2012 | 60.55 | 63.04 | 59.72 | 62.72 | 15,425,259 | +2.08(+3.43%) |
Jul 26, 2012 | 61.03 | 61.62 | 59.77 | 60.64 | 13,925,813 | +0.51(+0.85%) |
Jul 25, 2012 | 61.97 | 62.21 | 58.45 | 60.13 | 27,303,692 | +0.85(+1.44%) |
Jul 24, 2012 | 60.24 | 60.64 | 58.43 | 59.28 | 12,059,583 | -0.11(-0.18%) |
Jul 23, 2012 | 57.99 | 60.13 | 57.36 | 59.39 | 10,395,466 | +0.46(+0.78%) |
Jul 20, 2012 | 59.64 | 60.11 | 58.72 | 58.93 | 8,101,635 | -1.22(-2.03%) |
Jul 19, 2012 | 60.39 | 60.71 | 59.73 | 60.15 | 7,714,642 | +0.08(+0.13%) |
Jul 18, 2012 | 58.62 | 60.68 | 58.30 | 60.07 | 10,244,534 | +0.82(+1.39%) |
Jul 17, 2012 | 59.24 | 59.52 | 57.83 | 59.25 | 8,934,297 | +0.55(+0.94%) |
Jul 16, 2012 | 59.21 | 59.21 | 58.01 | 58.70 | 6,897,861 | -0.67(-1.12%) |
Jul 13, 2012 | 57.83 | 59.42 | 57.54 | 59.37 | 10,507,156 | +1.76(+3.05%) |
Jul 12, 2012 | 57.13 | 58.11 | 56.60 | 57.61 | 12,054,059 | -0.07(-0.13%) |
Jul 11, 2012 | 58.24 | 58.40 | 57.33 | 57.68 | 11,314,146 | -0.38(-0.66%) |
Jul 10, 2012 | 60.44 | 60.98 | 57.23 | 58.06 | 20,948,658 | -2.08(-3.45%) |
Jul 09, 2012 | 60.72 | 61.02 | 60.01 | 60.14 | 8,697,206 | -1.06(-1.74%) |
Jul 06, 2012 | 61.67 | 61.67 | 60.64 | 61.20 | 9,610,634 | -1.58(-2.51%) |
Jul 05, 2012 | 62.66 | 63.34 | 61.94 | 62.78 | 7,669,143 | +0.24(+0.38%) |
Jul 03, 2012 | 60.69 | 62.72 | 60.68 | 62.54 | 6,024,403 | +2.01(+3.32%) |
Jul 02, 2012 | 61.74 | 61.83 | 60.07 | 60.53 | 8,876,038 | -0.89(-1.45%) |
Jun 29, 2012 | 60.99 | 61.44 | 60.62 | 61.42 | 9,720,192 | +1.65(+2.76%) |
Jun 28, 2012 | 59.07 | 59.82 | 58.56 | 59.77 | 13,431,778 | +0.27(+0.46%) |
Jun 27, 2012 | 59.77 | 59.94 | 59.11 | 59.50 | 10,240,045 | -0.35(-0.58%) |
Jun 26, 2012 | 60.26 | 60.41 | 59.17 | 59.84 | 7,728,106 | -0.12(-0.19%) |
Jun 25, 2012 | 60.73 | 60.75 | 59.40 | 59.96 | 10,217,192 | -1.50(-2.44%) |
Jun 22, 2012 | 61.85 | 62.24 | 61.38 | 61.46 | 8,867,068 | -0.01(-0.02%) |
Jun 21, 2012 | 63.00 | 63.26 | 61.37 | 61.47 | 11,857,706 | -1.58(-2.51%) |
Jun 20, 2012 | 63.76 | 64.18 | 62.57 | 63.05 | 13,013,388 | -1.21(-1.88%) |
Jun 19, 2012 | 63.34 | 64.95 | 63.08 | 64.26 | 8,646,730 | +1.52(+2.42%) |
Jun 18, 2012 | 62.46 | 63.00 | 61.97 | 62.74 | 6,528,786 | -0.14(-0.22%) |
Jun 15, 2012 | 62.50 | 62.90 | 61.98 | 62.88 | 9,085,660 | +0.75(+1.21%) |
Jun 14, 2012 | 61.71 | 62.39 | 61.12 | 62.13 | 8,466,368 | +0.43(+0.70%) |
Jun 13, 2012 | 62.39 | 62.93 | 61.25 | 61.70 | 11,482,757 | -1.27(-2.02%) |
Jun 12, 2012 | 62.08 | 62.97 | 61.31 | 62.97 | 7,285,503 | +1.35(+2.18%) |
Jun 11, 2012 | 64.52 | 64.71 | 61.55 | 61.62 | 8,897,858 | -1.74(-2.75%) |
Jun 08, 2012 | 62.81 | 63.42 | 61.72 | 63.37 | 6,082,637 | +0.33(+0.53%) |
Jun 07, 2012 | 64.25 | 65.01 | 62.87 | 63.03 | 10,746,049 | +0.35(+0.55%) |
Jun 06, 2012 | 61.28 | 62.69 | 61.14 | 62.69 | 11,683,561 | +2.18(+3.60%) |
Jun 05, 2012 | 60.05 | 61.34 | 60.05 | 60.51 | 12,736,312 | +0.28(+0.47%) |
Jun 04, 2012 | 62.17 | 62.17 | 59.84 | 60.23 | 13,564,972 | -1.63(-2.64%) |