Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 68.20 | 68.45 | 67.47 | 68.16 | 42,127,928 | +0.45(+0.66%) |
Aug 30, 2012 | 68.11 | 68.13 | 67.60 | 67.71 | 24,425,180 | -0.69(-1.01%) |
Aug 29, 2012 | 68.41 | 68.57 | 68.11 | 68.40 | 26,672,360 | +0.00(+0.00%) |
Aug 27, 2012 | 68.60 | 68.67 | 68.25 | 68.40 | 20,637,472 | +0.11(+0.16%) |
Aug 24, 2012 | 67.72 | 68.45 | 67.60 | 68.29 | 38,384,752 | +0.42(+0.62%) |
Aug 23, 2012 | 68.14 | 68.34 | 67.69 | 67.87 | 28,800,314 | -0.56(-0.82%) |
Aug 22, 2012 | 67.99 | 68.56 | 67.81 | 68.43 | 44,530,872 | +0.28(+0.41%) |
Aug 21, 2012 | 68.63 | 68.88 | 67.88 | 68.15 | 41,368,604 | -0.27(-0.39%) |
Aug 20, 2012 | 68.27 | 68.43 | 68.00 | 68.42 | 26,850,408 | +0.10(+0.15%) |
Aug 17, 2012 | 68.17 | 68.33 | 68.01 | 68.32 | 22,584,724 | +0.30(+0.44%) |
Aug 16, 2012 | 67.47 | 68.17 | 67.39 | 68.02 | 35,698,656 | +0.80(+1.19%) |
Aug 15, 2012 | 67.00 | 67.32 | 66.99 | 67.22 | 29,092,276 | +0.17(+0.25%) |
Aug 14, 2012 | 67.28 | 67.41 | 66.86 | 67.05 | 24,200,772 | +0.03(+0.04%) |
Aug 13, 2012 | 66.84 | 67.03 | 66.50 | 67.02 | 19,853,212 | +0.16(+0.24%) |
Aug 10, 2012 | 66.59 | 66.88 | 66.41 | 66.86 | 20,320,924 | +0.04(+0.06%) |
Aug 09, 2012 | 66.62 | 66.91 | 66.49 | 66.82 | 20,674,128 | +0.20(+0.30%) |
Aug 08, 2012 | 66.48 | 66.76 | 66.37 | 66.62 | 20,707,270 | -0.03(-0.05%) |
Aug 07, 2012 | 66.38 | 66.92 | 66.28 | 66.65 | 28,200,276 | +0.55(+0.83%) |
Aug 06, 2012 | 65.94 | 66.39 | 65.80 | 66.10 | 23,523,580 | +0.50(+0.76%) |
Aug 03, 2012 | 65.38 | 65.88 | 65.19 | 65.60 | 42,122,944 | +1.22(+1.89%) |
Aug 02, 2012 | 64.10 | 65.02 | 63.91 | 64.38 | 40,531,736 | -0.23(-0.36%) |
Aug 01, 2012 | 65.25 | 65.28 | 64.35 | 64.61 | 30,895,078 | -0.19(-0.29%) |
Jul 31, 2012 | 64.91 | 65.18 | 64.74 | 64.80 | 34,588,268 | -0.02(-0.03%) |
Jul 30, 2012 | 65.01 | 65.31 | 64.60 | 64.82 | 37,809,176 | -0.05(-0.08%) |
Jul 27, 2012 | 63.83 | 64.99 | 63.64 | 64.87 | 42,623,492 | +1.50(+2.37%) |
Jul 26, 2012 | 63.44 | 63.73 | 62.97 | 63.37 | 41,926,492 | +0.83(+1.33%) |
Jul 25, 2012 | 62.49 | 62.95 | 62.15 | 62.54 | 46,260,856 | -0.42(-0.67%) |
Jul 24, 2012 | 63.58 | 63.66 | 62.55 | 62.96 | 57,228,004 | -0.50(-0.79%) |
Jul 23, 2012 | 63.00 | 63.68 | 62.51 | 63.46 | 48,632,576 | -0.77(-1.21%) |
Jul 20, 2012 | 65.09 | 65.10 | 64.21 | 64.23 | 40,572,548 | -0.86(-1.33%) |
Jul 19, 2012 | 64.84 | 65.31 | 64.72 | 65.10 | 52,992,392 | +0.71(+1.10%) |
Jul 18, 2012 | 63.40 | 64.58 | 63.39 | 64.39 | 44,457,152 | +0.86(+1.35%) |
Jul 17, 2012 | 63.58 | 63.74 | 62.63 | 63.53 | 42,465,880 | +0.33(+0.52%) |
Jul 16, 2012 | 63.24 | 63.52 | 62.95 | 63.20 | 27,620,876 | -0.18(-0.28%) |
Jul 13, 2012 | 62.56 | 63.52 | 62.56 | 63.38 | 32,357,184 | +0.95(+1.52%) |
Jul 12, 2012 | 62.55 | 62.69 | 61.86 | 62.43 | 57,651,552 | -0.59(-0.94%) |
Jul 11, 2012 | 63.29 | 63.46 | 62.50 | 63.02 | 43,373,576 | -0.35(-0.55%) |
Jul 10, 2012 | 64.33 | 64.51 | 63.12 | 63.37 | 47,337,136 | -0.63(-0.98%) |
Jul 09, 2012 | 64.03 | 64.26 | 63.68 | 64.00 | 35,626,200 | -0.12(-0.19%) |
Jul 06, 2012 | 64.65 | 64.69 | 63.65 | 64.12 | 40,684,060 | -0.81(-1.25%) |
Jul 05, 2012 | 64.78 | 65.25 | 64.48 | 64.93 | 37,015,388 | +0.04(+0.06%) |
Jul 03, 2012 | 64.38 | 64.89 | 64.29 | 64.89 | 15,895,085 | +0.54(+0.84%) |
Jul 02, 2012 | 64.23 | 64.38 | 63.87 | 64.35 | 33,425,004 | +0.19(+0.30%) |
Jun 29, 2012 | 63.37 | 64.16 | 63.21 | 64.16 | 44,758,968 | +1.96(+3.15%) |
Jun 28, 2012 | 62.42 | 62.47 | 61.54 | 62.20 | 49,768,032 | -0.70(-1.11%) |
Jun 27, 2012 | 62.76 | 63.18 | 62.69 | 62.90 | 35,693,928 | +0.38(+0.61%) |
Jun 26, 2012 | 62.33 | 62.70 | 62.06 | 62.52 | 30,577,560 | +0.39(+0.63%) |
Jun 25, 2012 | 62.84 | 62.85 | 61.95 | 62.13 | 33,098,500 | -1.22(-1.93%) |
Jun 22, 2012 | 62.88 | 63.43 | 62.73 | 63.35 | 29,513,100 | +0.66(+1.05%) |
Jun 21, 2012 | 64.21 | 64.31 | 62.62 | 62.69 | 42,476,356 | -1.60(-2.49%) |
Jun 20, 2012 | 64.36 | 64.57 | 63.81 | 64.29 | 51,365,532 | +0.05(+0.08%) |
Jun 19, 2012 | 63.90 | 64.51 | 63.85 | 64.24 | 36,461,672 | +0.66(+1.04%) |
Jun 18, 2012 | 62.75 | 63.74 | 62.63 | 63.58 | 32,178,110 | +0.59(+0.94%) |
Jun 15, 2012 | 62.37 | 63.08 | 62.36 | 62.99 | 41,536,032 | +0.63(+1.01%) |
Jun 14, 2012 | 62.14 | 62.61 | 61.80 | 62.36 | 65,128,004 | +0.23(+0.37%) |
Jun 13, 2012 | 62.38 | 62.85 | 61.92 | 62.13 | 50,828,032 | -0.43(-0.69%) |
Jun 12, 2012 | 62.09 | 62.59 | 61.68 | 62.56 | 48,785,872 | +0.76(+1.22%) |
Jun 11, 2012 | 63.35 | 63.38 | 61.77 | 61.80 | 50,964,112 | -1.06(-1.69%) |
Jun 08, 2012 | 62.16 | 62.95 | 61.96 | 62.87 | 39,737,100 | +0.60(+0.96%) |
Jun 07, 2012 | 63.16 | 63.18 | 62.22 | 62.27 | 38,397,080 | -0.25(-0.40%) |
Jun 06, 2012 | 61.60 | 62.57 | 61.52 | 62.52 | 58,725,440 | +1.40(+2.29%) |
Jun 05, 2012 | 60.65 | 61.24 | 60.63 | 61.12 | 47,866,832 | +0.25(+0.41%) |
Jun 04, 2012 | 60.57 | 60.96 | 60.04 | 60.87 | 73,971,184 | +0.46(+0.76%) |