Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 65.22 | 65.57 | 64.22 | 65.19 | 1,428,330 | +0.54(+0.84%) |
Aug 30, 2012 | 65.37 | 65.75 | 64.44 | 64.65 | 2,200,723 | -0.88(-1.34%) |
Aug 29, 2012 | 65.07 | 65.72 | 64.92 | 65.53 | 1,888,540 | +1.16(+1.80%) |
Aug 27, 2012 | 63.87 | 64.89 | 63.68 | 64.37 | 1,726,800 | +0.50(+0.78%) |
Aug 24, 2012 | 63.70 | 64.50 | 62.30 | 63.87 | 3,343,056 | -0.49(-0.76%) |
Aug 23, 2012 | 62.74 | 64.40 | 62.60 | 64.36 | 2,778,726 | +1.52(+2.42%) |
Aug 22, 2012 | 60.86 | 62.95 | 60.28 | 62.84 | 2,284,017 | +1.78(+2.92%) |
Aug 21, 2012 | 61.99 | 62.39 | 60.83 | 61.06 | 1,844,470 | -0.45(-0.73%) |
Aug 20, 2012 | 62.80 | 63.00 | 60.76 | 61.51 | 1,837,572 | -1.68(-2.66%) |
Aug 17, 2012 | 60.60 | 63.78 | 60.60 | 63.19 | 2,976,671 | +2.53(+4.17%) |
Aug 16, 2012 | 59.34 | 60.89 | 58.75 | 60.66 | 2,271,753 | +1.15(+1.93%) |
Aug 15, 2012 | 57.60 | 59.89 | 57.60 | 59.51 | 1,868,802 | +1.92(+3.33%) |
Aug 14, 2012 | 59.26 | 59.63 | 57.14 | 57.59 | 1,914,836 | -0.89(-1.52%) |
Aug 13, 2012 | 58.36 | 59.00 | 57.81 | 58.48 | 1,246,714 | -0.24(-0.41%) |
Aug 10, 2012 | 58.01 | 59.48 | 57.98 | 58.72 | 1,914,901 | +0.78(+1.35%) |
Aug 09, 2012 | 57.95 | 58.20 | 57.17 | 57.94 | 1,647,020 | -0.24(-0.41%) |
Aug 08, 2012 | 57.99 | 58.41 | 57.39 | 58.18 | 1,209,576 | +0.01(+0.02%) |
Aug 07, 2012 | 56.58 | 59.01 | 56.58 | 58.17 | 2,371,214 | +1.91(+3.39%) |
Aug 06, 2012 | 56.60 | 56.64 | 55.00 | 56.26 | 2,547,089 | -0.37(-0.65%) |
Aug 03, 2012 | 55.66 | 57.02 | 55.20 | 56.63 | 1,730,916 | +2.15(+3.95%) |
Aug 02, 2012 | 53.00 | 55.43 | 52.20 | 54.48 | 3,955,364 | +1.13(+2.12%) |
Aug 01, 2012 | 57.00 | 57.13 | 53.19 | 53.35 | 4,408,903 | -3.13(-5.54%) |
Jul 31, 2012 | 58.55 | 58.55 | 56.35 | 56.48 | 3,174,503 | -3.21(-5.38%) |
Jul 30, 2012 | 61.56 | 62.23 | 59.28 | 59.69 | 1,561,288 | -1.89(-3.07%) |
Jul 27, 2012 | 59.80 | 61.98 | 59.70 | 61.58 | 2,326,537 | +2.11(+3.55%) |
Jul 26, 2012 | 57.62 | 59.50 | 57.12 | 59.47 | 3,453,521 | +3.09(+5.48%) |
Jul 25, 2012 | 57.52 | 57.58 | 56.22 | 56.38 | 1,756,891 | -0.47(-0.83%) |
Jul 24, 2012 | 58.63 | 59.43 | 56.52 | 56.85 | 2,870,584 | -1.54(-2.64%) |
Jul 23, 2012 | 55.80 | 58.95 | 55.16 | 58.39 | 2,849,837 | +1.04(+1.81%) |
Jul 20, 2012 | 58.49 | 58.49 | 56.05 | 57.35 | 3,008,816 | -1.95(-3.29%) |
Jul 19, 2012 | 57.89 | 59.84 | 57.52 | 59.30 | 2,864,005 | +2.15(+3.76%) |
Jul 18, 2012 | 54.15 | 58.19 | 54.00 | 57.15 | 3,969,790 | +2.75(+5.06%) |
Jul 17, 2012 | 55.53 | 55.75 | 54.09 | 54.40 | 3,133,563 | -1.02(-1.84%) |
Jul 16, 2012 | 55.82 | 56.02 | 54.65 | 55.42 | 2,058,009 | -0.73(-1.30%) |
Jul 13, 2012 | 55.52 | 56.66 | 55.09 | 56.15 | 2,669,028 | +1.15(+2.09%) |
Jul 12, 2012 | 55.32 | 55.64 | 53.79 | 55.00 | 3,864,841 | -0.90(-1.61%) |
Jul 11, 2012 | 57.44 | 57.61 | 55.02 | 55.90 | 3,474,635 | -2.05(-3.54%) |
Jul 10, 2012 | 58.83 | 59.79 | 57.50 | 57.95 | 1,446,665 | -0.68(-1.16%) |
Jul 09, 2012 | 59.46 | 60.20 | 58.10 | 58.63 | 1,279,958 | -0.91(-1.53%) |
Jul 06, 2012 | 59.17 | 60.00 | 58.15 | 59.54 | 1,851,797 | -0.62(-1.03%) |
Jul 05, 2012 | 57.98 | 60.95 | 57.93 | 60.16 | 2,989,025 | +2.23(+3.85%) |
Jul 03, 2012 | 57.85 | 58.25 | 57.29 | 57.93 | 1,716,082 | -0.17(-0.29%) |
Jul 02, 2012 | 59.64 | 59.87 | 56.83 | 58.10 | 3,340,209 | -1.53(-2.57%) |
Jun 29, 2012 | 58.52 | 60.13 | 58.09 | 59.63 | 3,134,733 | +1.22(+2.09%) |
Jun 28, 2012 | 61.50 | 61.63 | 56.21 | 58.41 | 7,595,407 | -3.44(-5.56%) |
Jun 27, 2012 | 63.40 | 63.98 | 61.40 | 61.85 | 2,307,258 | -2.01(-3.15%) |
Jun 26, 2012 | 64.32 | 64.42 | 62.97 | 63.86 | 2,169,571 | -0.60(-0.93%) |
Jun 25, 2012 | 63.83 | 64.73 | 62.80 | 64.46 | 2,337,241 | -0.23(-0.36%) |
Jun 22, 2012 | 63.86 | 64.93 | 63.25 | 64.69 | 2,028,209 | +1.49(+2.36%) |
Jun 21, 2012 | 64.50 | 64.80 | 62.91 | 63.20 | 2,915,311 | -1.27(-1.97%) |
Jun 20, 2012 | 64.35 | 64.62 | 63.06 | 64.47 | 1,946,922 | +0.04(+0.06%) |
Jun 19, 2012 | 63.51 | 65.67 | 63.51 | 64.43 | 3,426,627 | +1.39(+2.20%) |
Jun 18, 2012 | 61.71 | 63.15 | 61.09 | 63.04 | 2,863,506 | +0.93(+1.50%) |
Jun 15, 2012 | 61.45 | 62.42 | 60.15 | 62.11 | 3,948,782 | +1.39(+2.29%) |
Jun 14, 2012 | 61.99 | 62.76 | 59.64 | 60.72 | 4,812,709 | -1.20(-1.94%) |
Jun 13, 2012 | 63.65 | 64.56 | 61.44 | 61.92 | 3,408,852 | -2.29(-3.57%) |
Jun 12, 2012 | 63.70 | 64.36 | 62.25 | 64.21 | 4,227,088 | +1.00(+1.58%) |
Jun 11, 2012 | 65.25 | 65.94 | 63.17 | 63.21 | 3,649,340 | -1.56(-2.41%) |
Jun 08, 2012 | 63.13 | 65.00 | 62.95 | 64.77 | 5,498,342 | +0.93(+1.46%) |
Jun 07, 2012 | 64.85 | 65.39 | 63.05 | 63.84 | 18,617,608 | -6.18(-8.83%) |
Jun 06, 2012 | 71.46 | 72.39 | 69.82 | 70.02 | 4,224,087 | -0.64(-0.91%) |
Jun 05, 2012 | 69.24 | 70.89 | 69.11 | 70.66 | 2,675,888 | +1.32(+1.90%) |
Jun 04, 2012 | 69.14 | 70.14 | 67.84 | 69.34 | 2,358,461 | +0.04(+0.06%) |