Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 63.67 | 63.86 | 63.21 | 63.52 | 1,201,527 | +0.25(+0.40%) |
Aug 30, 2012 | 63.46 | 63.49 | 63.14 | 63.27 | 510,033 | -0.47(-0.74%) |
Aug 29, 2012 | 63.73 | 63.90 | 63.55 | 63.74 | 423,830 | +0.05(+0.08%) |
Aug 27, 2012 | 63.86 | 63.95 | 63.62 | 63.69 | 2,954,809 | -0.04(-0.06%) |
Aug 24, 2012 | 63.20 | 63.84 | 63.15 | 63.73 | 489,797 | +0.38(+0.59%) |
Aug 23, 2012 | 63.73 | 63.73 | 63.25 | 63.36 | 724,017 | -0.49(-0.77%) |
Aug 22, 2012 | 63.69 | 63.95 | 63.52 | 63.85 | 1,063,355 | +0.02(+0.03%) |
Aug 21, 2012 | 64.17 | 64.43 | 63.71 | 63.83 | 602,085 | -0.17(-0.27%) |
Aug 20, 2012 | 63.94 | 64.00 | 63.73 | 64.00 | 409,937 | -0.01(-0.01%) |
Aug 17, 2012 | 64.00 | 64.06 | 63.86 | 64.01 | 452,793 | +0.11(+0.18%) |
Aug 16, 2012 | 63.53 | 63.99 | 63.37 | 63.90 | 425,511 | +0.47(+0.75%) |
Aug 15, 2012 | 63.29 | 63.54 | 63.25 | 63.42 | 823,431 | +0.12(+0.19%) |
Aug 14, 2012 | 63.55 | 63.60 | 63.16 | 63.30 | 1,879,807 | -0.02(-0.04%) |
Aug 13, 2012 | 63.27 | 63.37 | 62.98 | 63.33 | 988,015 | -0.07(-0.10%) |
Aug 10, 2012 | 63.06 | 63.40 | 62.94 | 63.39 | 776,397 | +0.13(+0.21%) |
Aug 09, 2012 | 63.12 | 63.38 | 63.07 | 63.26 | 489,858 | +0.09(+0.14%) |
Aug 08, 2012 | 62.89 | 63.27 | 62.89 | 63.17 | 584,801 | +0.07(+0.10%) |
Aug 07, 2012 | 63.02 | 63.39 | 63.02 | 63.11 | 770,126 | +0.34(+0.55%) |
Aug 06, 2012 | 62.83 | 63.01 | 62.72 | 62.76 | 1,564,454 | +0.19(+0.30%) |
Aug 03, 2012 | 62.30 | 62.75 | 62.27 | 62.58 | 1,036,878 | +1.11(+1.81%) |
Aug 02, 2012 | 61.42 | 61.85 | 60.96 | 61.47 | 634,134 | -0.38(-0.62%) |
Aug 01, 2012 | 62.35 | 62.40 | 61.79 | 61.85 | 998,366 | -0.15(-0.24%) |
Jul 31, 2012 | 62.29 | 62.46 | 62.00 | 62.00 | 712,491 | -0.38(-0.61%) |
Jul 30, 2012 | 62.32 | 62.68 | 62.18 | 62.38 | 596,782 | -0.02(-0.03%) |
Jul 27, 2012 | 61.59 | 62.56 | 61.48 | 62.40 | 600,870 | +1.17(+1.91%) |
Jul 26, 2012 | 61.13 | 61.38 | 60.84 | 61.23 | 766,502 | +0.97(+1.61%) |
Jul 25, 2012 | 60.42 | 60.57 | 59.98 | 60.26 | 547,885 | +0.00(+0.00%) |
Jul 24, 2012 | 60.83 | 60.87 | 59.87 | 60.26 | 971,803 | -0.56(-0.93%) |
Jul 23, 2012 | 60.54 | 60.97 | 60.25 | 60.82 | 651,881 | -0.67(-1.09%) |
Jul 20, 2012 | 61.68 | 61.76 | 61.38 | 61.49 | 1,249,065 | -0.56(-0.91%) |
Jul 19, 2012 | 62.04 | 62.22 | 61.78 | 62.05 | 1,320,814 | +0.20(+0.32%) |
Jul 18, 2012 | 61.24 | 61.99 | 61.24 | 61.86 | 1,092,496 | +0.45(+0.73%) |
Jul 17, 2012 | 61.25 | 61.54 | 60.62 | 61.41 | 966,555 | +0.42(+0.68%) |
Jul 16, 2012 | 61.02 | 61.19 | 60.77 | 60.99 | 597,321 | -0.15(-0.24%) |
Jul 13, 2012 | 60.32 | 61.21 | 60.32 | 61.14 | 678,661 | +0.94(+1.56%) |
Jul 12, 2012 | 60.10 | 60.43 | 59.74 | 60.20 | 874,595 | -0.27(-0.45%) |
Jul 11, 2012 | 60.53 | 60.67 | 60.12 | 60.47 | 755,863 | +0.00(+0.00%) |
Jul 10, 2012 | 61.33 | 61.42 | 60.27 | 60.47 | 488,323 | -0.55(-0.91%) |
Jul 09, 2012 | 61.10 | 61.15 | 60.76 | 61.02 | 604,575 | -0.12(-0.20%) |
Jul 06, 2012 | 61.17 | 61.24 | 60.84 | 61.15 | 715,745 | -0.58(-0.94%) |
Jul 05, 2012 | 61.77 | 61.98 | 61.49 | 61.73 | 833,966 | -0.27(-0.43%) |
Jul 03, 2012 | 61.56 | 62.01 | 61.51 | 62.00 | 391,411 | +0.49(+0.80%) |
Jul 02, 2012 | 61.50 | 61.62 | 61.11 | 61.51 | 672,275 | +0.13(+0.21%) |
Jun 29, 2012 | 60.93 | 61.38 | 60.77 | 61.38 | 1,151,279 | +1.56(+2.61%) |
Jun 28, 2012 | 59.56 | 59.90 | 59.15 | 59.82 | 1,643,977 | -0.13(-0.22%) |
Jun 27, 2012 | 59.66 | 60.09 | 59.60 | 59.95 | 1,106,795 | +0.51(+0.87%) |
Jun 26, 2012 | 59.31 | 59.63 | 58.98 | 59.43 | 1,897,119 | +0.28(+0.47%) |
Jun 25, 2012 | 59.50 | 59.51 | 58.93 | 59.15 | 1,552,495 | -0.93(-1.54%) |
Jun 22, 2012 | 60.00 | 60.23 | 59.75 | 60.08 | 4,288,915 | +0.38(+0.64%) |
Jun 21, 2012 | 61.10 | 61.19 | 59.64 | 59.70 | 1,694,387 | -1.39(-2.27%) |
Jun 20, 2012 | 61.18 | 61.35 | 60.62 | 61.09 | 2,582,735 | -0.04(-0.07%) |
Jun 19, 2012 | 60.89 | 61.39 | 60.80 | 61.13 | 1,436,554 | +0.56(+0.93%) |
Jun 18, 2012 | 60.16 | 60.69 | 60.02 | 60.57 | 2,744,509 | +0.22(+0.36%) |
Jun 15, 2012 | 60.03 | 60.44 | 59.93 | 60.35 | 1,574,846 | +0.57(+0.95%) |
Jun 14, 2012 | 59.30 | 60.01 | 59.15 | 59.78 | 2,744,735 | +0.61(+1.03%) |
Jun 13, 2012 | 59.44 | 59.78 | 58.99 | 59.17 | 1,935,541 | -0.45(-0.76%) |
Jun 12, 2012 | 59.12 | 59.64 | 58.84 | 59.62 | 2,053,157 | +0.67(+1.14%) |
Jun 11, 2012 | 60.23 | 60.28 | 58.89 | 58.95 | 2,235,620 | -0.78(-1.31%) |
Jun 08, 2012 | 59.13 | 59.76 | 58.92 | 59.73 | 1,623,826 | +0.48(+0.81%) |
Jun 07, 2012 | 59.96 | 59.98 | 59.18 | 59.25 | 1,722,252 | -0.02(-0.04%) |
Jun 06, 2012 | 58.38 | 59.29 | 58.35 | 59.28 | 1,976,453 | +1.31(+2.26%) |
Jun 05, 2012 | 57.39 | 58.06 | 57.37 | 57.97 | 1,474,771 | +0.46(+0.80%) |
Jun 04, 2012 | 57.68 | 57.85 | 57.04 | 57.51 | 1,782,980 | -0.11(-0.18%) |