Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 72.68 | 72.68 | 72.35 | 72.35 | 1,700 | -0.10(-0.14%) |
Aug 30, 2012 | 72.71 | 72.71 | 71.69 | 72.45 | 1,558 | -3.11(-4.12%) |
Aug 29, 2012 | 75.56 | 75.56 | 75.56 | 75.56 | 135 | -0.68(-0.89%) |
Aug 27, 2012 | 75.91 | 76.24 | 75.91 | 76.24 | 275 | +0.99(+1.32%) |
Aug 24, 2012 | 74.59 | 75.25 | 74.59 | 75.25 | 809 | -0.72(-0.94%) |
Aug 23, 2012 | 75.97 | 75.97 | 75.97 | 75.97 | 7,057 | -1.15(-1.50%) |
Aug 22, 2012 | 76.28 | 77.15 | 76.00 | 77.12 | 38,896 | +0.14(+0.18%) |
Aug 21, 2012 | 76.72 | 77.02 | 76.42 | 76.98 | 4,193 | +1.53(+2.03%) |
Aug 20, 2012 | 75.45 | 75.45 | 75.45 | 75.45 | 200 | +0.00(+0.00%) |
Aug 17, 2012 | 75.43 | 75.45 | 75.43 | 75.45 | 400 | +1.20(+1.62%) |
Aug 16, 2012 | 73.94 | 74.25 | 73.94 | 74.25 | 1,500 | +1.58(+2.17%) |
Aug 15, 2012 | 72.81 | 72.82 | 72.60 | 72.67 | 11,577 | +0.06(+0.08%) |
Aug 14, 2012 | 73.08 | 73.16 | 72.61 | 72.61 | 823 | -0.50(-0.68%) |
Aug 13, 2012 | 73.11 | 73.11 | 73.11 | 73.11 | 350 | -0.32(-0.44%) |
Aug 11, 2012 | 73.43 | 73.43 | 73.43 | 73.43 | 107 | +0.00(+0.00%) |
Aug 10, 2012 | 73.43 | 73.43 | 73.43 | 73.43 | 107 | -0.51(-0.69%) |
Aug 09, 2012 | 73.62 | 74.23 | 73.62 | 73.94 | 3,054 | +0.02(+0.03%) |
Aug 08, 2012 | 74.10 | 74.31 | 73.92 | 73.92 | 1,666 | -1.02(-1.36%) |
Aug 07, 2012 | 75.22 | 75.22 | 74.81 | 74.94 | 976 | +0.72(+0.97%) |
Aug 06, 2012 | 74.34 | 74.34 | 74.22 | 74.22 | 550 | +2.34(+3.26%) |
Aug 03, 2012 | 71.88 | 71.88 | 71.88 | 71.88 | 529 | -0.75(-1.03%) |
Aug 01, 2012 | 72.63 | 72.63 | 72.63 | 0 | -1.83(-2.46%) | |
Jul 31, 2012 | 75.30 | 75.30 | 74.46 | 74.46 | 1,560 | +0.36(+0.49%) |
Jul 30, 2012 | 74.10 | 74.10 | 74.10 | 74.10 | 500 | -0.46(-0.62%) |
Jul 27, 2012 | 72.56 | 74.56 | 72.56 | 74.56 | 2,000 | +4.08(+5.79%) |
Jul 26, 2012 | 69.68 | 70.48 | 69.68 | 70.48 | 2,199 | +2.48(+3.65%) |
Jul 25, 2012 | 68.42 | 68.66 | 68.00 | 68.00 | 1,058 | +1.81(+2.73%) |
Jul 24, 2012 | 67.00 | 67.00 | 66.19 | 66.19 | 1,500 | -2.06(-3.02%) |
Jul 23, 2012 | 68.16 | 68.25 | 68.16 | 68.25 | 216 | -2.91(-4.09%) |
Jul 20, 2012 | 72.25 | 72.25 | 70.77 | 71.16 | 1,275 | -2.44(-3.32%) |
Jul 19, 2012 | 73.00 | 73.60 | 73.00 | 73.60 | 450 | +1.20(+1.66%) |
Jul 18, 2012 | 72.00 | 72.40 | 72.00 | 72.40 | 250 | +1.47(+2.07%) |
Jul 17, 2012 | 70.93 | 70.93 | 70.93 | 70.93 | 1,700 | +0.00(+0.00%) |
Jul 16, 2012 | 69.96 | 70.93 | 69.96 | 70.93 | 2,677 | -0.71(-0.99%) |
Jul 14, 2012 | 70.38 | 71.64 | 70.38 | 71.64 | 1,344 | +0.00(+0.00%) |
Jul 13, 2012 | 70.38 | 71.64 | 70.38 | 71.64 | 1,344 | +2.84(+4.13%) |
Jul 12, 2012 | 68.19 | 68.80 | 67.96 | 68.80 | 714 | -0.89(-1.28%) |
Jul 11, 2012 | 69.70 | 69.70 | 69.25 | 69.69 | 345 | -0.57(-0.81%) |
Jul 10, 2012 | 70.43 | 70.43 | 69.99 | 70.26 | 3,960 | +0.45(+0.64%) |
Jul 09, 2012 | 69.23 | 69.81 | 69.23 | 69.81 | 1,374 | +0.48(+0.69%) |
Jul 06, 2012 | 70.14 | 70.14 | 69.33 | 69.33 | 800 | -4.09(-5.57%) |
Jul 05, 2012 | 72.90 | 73.42 | 72.47 | 73.42 | 1,652 | -0.82(-1.10%) |
Jul 03, 2012 | 73.58 | 74.60 | 73.58 | 74.24 | 3,463 | +1.85(+2.56%) |
Jul 02, 2012 | 72.78 | 72.78 | 72.39 | 72.39 | 755 | +0.40(+0.56%) |
Jun 29, 2012 | 72.06 | 72.51 | 71.99 | 71.99 | 1,160 | +4.78(+7.11%) |
Jun 28, 2012 | 67.28 | 67.37 | 67.20 | 67.21 | 640 | -0.72(-1.06%) |
Jun 27, 2012 | 67.02 | 68.39 | 67.02 | 67.93 | 5,798 | +1.11(+1.66%) |
Jun 26, 2012 | 67.01 | 67.01 | 66.82 | 66.82 | 2,122 | -1.80(-2.62%) |
Jun 25, 2012 | 69.65 | 69.65 | 68.62 | 68.62 | 410 | -3.62(-5.01%) |
Jun 21, 2012 | 72.24 | 72.24 | 72.24 | 0 | -1.30(-1.77%) | |
Jun 20, 2012 | 73.54 | 73.54 | 73.54 | 73.54 | 350 | -0.16(-0.22%) |
Jun 19, 2012 | 73.78 | 74.13 | 73.51 | 73.70 | 9,046 | +1.45(+2.01%) |
Jun 18, 2012 | 71.87 | 72.50 | 71.87 | 72.25 | 2,249 | +1.04(+1.46%) |
Jun 15, 2012 | 71.22 | 71.22 | 71.21 | 71.21 | 370 | -1.02(-1.42%) |
Jun 13, 2012 | 72.23 | 72.23 | 72.23 | 0 | -0.67(-0.91%) | |
Jun 12, 2012 | 73.26 | 73.26 | 72.90 | 72.90 | 996 | -0.62(-0.84%) |
Jun 11, 2012 | 75.54 | 75.54 | 73.44 | 73.52 | 1,512 | -0.44(-0.59%) |
Jun 08, 2012 | 72.91 | 73.96 | 72.91 | 73.96 | 400 | -0.82(-1.10%) |
Jun 07, 2012 | 74.78 | 74.78 | 74.78 | 74.78 | 108 | +1.30(+1.77%) |
Jun 06, 2012 | 73.92 | 73.92 | 73.48 | 73.48 | 3,206 | +1.83(+2.55%) |
Jun 04, 2012 | 71.65 | 71.65 | 71.65 | 71.65 | 1,550 | -0.99(-1.36%) |