Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 69.68 | 70.48 | 69.68 | 69.98 | 8,907,263 | +0.77(+1.11%) |
Aug 30, 2012 | 69.56 | 69.69 | 69.21 | 69.21 | 5,646,299 | -0.54(-0.78%) |
Aug 29, 2012 | 70.09 | 70.16 | 69.63 | 69.76 | 5,282,891 | +0.04(+0.06%) |
Aug 27, 2012 | 69.99 | 70.13 | 69.55 | 69.71 | 5,430,828 | -0.17(-0.25%) |
Aug 24, 2012 | 69.11 | 70.01 | 69.11 | 69.89 | 5,534,505 | +0.45(+0.65%) |
Aug 23, 2012 | 69.93 | 69.99 | 69.23 | 69.44 | 6,714,738 | -0.54(-0.77%) |
Aug 22, 2012 | 69.82 | 70.10 | 69.44 | 69.98 | 7,124,501 | +0.11(+0.15%) |
Aug 21, 2012 | 70.39 | 70.79 | 69.75 | 69.87 | 7,447,817 | -0.34(-0.48%) |
Aug 20, 2012 | 70.31 | 70.44 | 69.97 | 70.21 | 6,263,469 | -0.09(-0.12%) |
Aug 17, 2012 | 70.70 | 70.86 | 70.20 | 70.29 | 9,043,231 | -0.41(-0.58%) |
Aug 16, 2012 | 70.33 | 70.87 | 69.94 | 70.71 | 8,645,817 | +0.47(+0.67%) |
Aug 15, 2012 | 69.96 | 70.51 | 69.88 | 70.24 | 7,275,919 | +0.09(+0.13%) |
Aug 14, 2012 | 70.38 | 70.48 | 69.92 | 70.14 | 10,155,081 | +0.02(+0.04%) |
Aug 13, 2012 | 70.14 | 70.31 | 69.77 | 70.12 | 7,004,591 | -0.17(-0.24%) |
Aug 10, 2012 | 69.30 | 70.34 | 68.88 | 70.29 | 8,251,914 | +0.57(+0.82%) |
Aug 09, 2012 | 69.49 | 70.12 | 69.16 | 69.72 | 7,829,937 | +0.30(+0.44%) |
Aug 08, 2012 | 69.02 | 69.72 | 68.93 | 69.41 | 8,793,813 | +0.12(+0.17%) |
Aug 07, 2012 | 69.08 | 69.57 | 69.02 | 69.30 | 8,809,834 | +0.40(+0.57%) |
Aug 06, 2012 | 68.55 | 69.39 | 68.52 | 68.90 | 8,403,441 | +0.12(+0.17%) |
Aug 03, 2012 | 68.80 | 69.25 | 68.65 | 68.78 | 9,640,752 | +1.16(+1.71%) |
Aug 02, 2012 | 67.76 | 68.05 | 67.14 | 67.63 | 10,762,909 | -0.76(-1.11%) |
Aug 01, 2012 | 67.92 | 68.85 | 67.56 | 68.39 | 13,512,105 | +0.56(+0.82%) |
Jul 31, 2012 | 67.81 | 68.60 | 67.80 | 67.83 | 16,179,123 | -0.15(-0.22%) |
Jul 30, 2012 | 67.39 | 68.05 | 67.32 | 67.98 | 9,353,696 | +0.35(+0.51%) |
Jul 27, 2012 | 67.71 | 67.78 | 66.31 | 67.63 | 13,473,761 | +0.61(+0.91%) |
Jul 26, 2012 | 66.60 | 67.24 | 66.39 | 67.02 | 11,005,408 | +1.37(+2.08%) |
Jul 25, 2012 | 65.94 | 66.09 | 65.17 | 65.65 | 8,847,256 | -0.15(-0.23%) |
Jul 24, 2012 | 66.95 | 66.95 | 64.75 | 65.80 | 10,751,311 | -1.02(-1.53%) |
Jul 23, 2012 | 66.39 | 67.02 | 65.63 | 66.82 | 9,617,106 | -0.77(-1.14%) |
Jul 20, 2012 | 66.95 | 67.63 | 66.54 | 67.59 | 15,139,422 | +0.22(+0.32%) |
Jul 19, 2012 | 66.80 | 67.46 | 66.31 | 67.37 | 11,033,070 | +0.59(+0.89%) |
Jul 18, 2012 | 66.10 | 66.84 | 66.02 | 66.78 | 8,915,254 | +0.28(+0.42%) |
Jul 17, 2012 | 66.23 | 66.54 | 65.35 | 66.50 | 10,772,536 | +0.40(+0.61%) |
Jul 16, 2012 | 65.43 | 66.39 | 65.30 | 66.10 | 8,376,529 | +0.48(+0.73%) |
Jul 13, 2012 | 65.20 | 65.73 | 64.91 | 65.62 | 10,940,163 | +0.61(+0.93%) |
Jul 12, 2012 | 64.57 | 65.66 | 64.54 | 65.01 | 12,716,593 | +0.11(+0.17%) |
Jul 11, 2012 | 64.57 | 65.38 | 64.39 | 64.90 | 9,581,566 | +0.60(+0.93%) |
Jul 10, 2012 | 64.91 | 65.24 | 63.94 | 64.30 | 10,378,343 | -0.36(-0.56%) |
Jul 09, 2012 | 64.98 | 65.02 | 64.10 | 64.66 | 8,454,385 | -0.38(-0.58%) |
Jul 06, 2012 | 64.99 | 65.21 | 64.62 | 65.04 | 7,450,840 | -0.59(-0.91%) |
Jul 05, 2012 | 65.78 | 66.26 | 65.45 | 65.63 | 8,150,622 | -0.83(-1.25%) |
Jul 03, 2012 | 65.79 | 66.49 | 65.75 | 66.46 | 6,592,096 | +0.93(+1.43%) |
Jul 02, 2012 | 65.36 | 65.67 | 64.80 | 65.53 | 9,201,817 | +0.22(+0.34%) |
Jun 29, 2012 | 65.19 | 65.31 | 64.59 | 65.30 | 17,163,502 | +1.26(+1.97%) |
Jun 28, 2012 | 63.04 | 64.16 | 62.78 | 64.04 | 11,325,112 | +0.55(+0.87%) |
Jun 27, 2012 | 62.80 | 63.69 | 62.67 | 63.49 | 9,271,285 | +1.00(+1.60%) |
Jun 26, 2012 | 61.26 | 62.70 | 61.18 | 62.49 | 12,303,781 | +1.16(+1.89%) |
Jun 25, 2012 | 61.49 | 61.63 | 60.77 | 61.33 | 11,455,057 | -0.84(-1.35%) |
Jun 22, 2012 | 62.30 | 62.59 | 61.64 | 62.17 | 18,923,234 | +0.26(+0.42%) |
Jun 21, 2012 | 64.04 | 64.22 | 61.82 | 61.91 | 13,718,006 | -2.23(-3.48%) |
Jun 20, 2012 | 64.40 | 64.72 | 63.50 | 64.15 | 12,293,010 | -0.27(-0.41%) |
Jun 19, 2012 | 64.37 | 64.78 | 64.23 | 64.41 | 9,879,325 | +0.37(+0.58%) |
Jun 18, 2012 | 63.84 | 64.36 | 63.76 | 64.04 | 10,712,051 | -0.54(-0.83%) |
Jun 15, 2012 | 63.76 | 64.68 | 63.53 | 64.58 | 17,918,518 | +1.49(+2.36%) |
Jun 14, 2012 | 62.00 | 63.24 | 61.84 | 63.09 | 10,565,502 | +1.11(+1.79%) |
Jun 13, 2012 | 62.32 | 62.77 | 61.72 | 61.98 | 8,383,544 | -0.38(-0.61%) |
Jun 12, 2012 | 62.02 | 62.46 | 61.63 | 62.36 | 9,584,742 | +0.51(+0.83%) |
Jun 11, 2012 | 63.13 | 63.34 | 61.63 | 61.84 | 11,368,484 | -0.58(-0.92%) |
Jun 08, 2012 | 61.83 | 62.52 | 61.71 | 62.42 | 9,311,313 | +0.28(+0.45%) |
Jun 07, 2012 | 62.51 | 63.14 | 62.01 | 62.14 | 12,876,701 | +0.37(+0.59%) |
Jun 06, 2012 | 60.59 | 61.78 | 60.40 | 61.78 | 11,499,670 | +2.05(+3.43%) |
Jun 05, 2012 | 59.66 | 59.96 | 59.29 | 59.73 | 9,518,023 | -0.06(-0.09%) |
Jun 04, 2012 | 59.72 | 60.13 | 59.26 | 59.78 | 10,976,603 | +0.11(+0.18%) |