Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 72.90 | 73.52 | 72.84 | 73.17 | 759,833 | +0.43(+0.59%) |
Aug 30, 2012 | 73.20 | 73.31 | 72.74 | 72.74 | 552,926 | -0.74(-1.01%) |
Aug 29, 2012 | 73.35 | 73.87 | 73.14 | 73.48 | 543,756 | -0.15(-0.20%) |
Aug 27, 2012 | 73.88 | 74.07 | 73.58 | 73.63 | 637,368 | -0.28(-0.38%) |
Aug 24, 2012 | 73.02 | 74.11 | 72.88 | 73.91 | 935,053 | +1.11(+1.52%) |
Aug 23, 2012 | 73.35 | 73.43 | 72.66 | 72.80 | 487,210 | -0.47(-0.65%) |
Aug 22, 2012 | 73.78 | 74.02 | 73.05 | 73.28 | 734,120 | -0.36(-0.49%) |
Aug 21, 2012 | 74.13 | 74.37 | 73.60 | 73.63 | 571,557 | -0.45(-0.61%) |
Aug 20, 2012 | 73.67 | 74.45 | 73.57 | 74.08 | 752,128 | +0.03(+0.04%) |
Aug 17, 2012 | 74.23 | 74.38 | 73.79 | 74.05 | 554,833 | -0.07(-0.10%) |
Aug 16, 2012 | 73.40 | 74.26 | 73.34 | 74.13 | 527,659 | +0.50(+0.68%) |
Aug 15, 2012 | 73.78 | 74.04 | 73.48 | 73.63 | 367,826 | -0.06(-0.08%) |
Aug 14, 2012 | 73.75 | 73.93 | 73.56 | 73.68 | 414,557 | +0.08(+0.11%) |
Aug 13, 2012 | 73.63 | 73.73 | 73.37 | 73.60 | 462,896 | -0.03(-0.03%) |
Aug 10, 2012 | 73.63 | 73.88 | 73.09 | 73.63 | 731,651 | +0.05(+0.07%) |
Aug 09, 2012 | 73.80 | 74.09 | 73.36 | 73.58 | 1,083,194 | -0.47(-0.63%) |
Aug 08, 2012 | 73.08 | 74.24 | 73.08 | 74.04 | 933,784 | +0.91(+1.24%) |
Aug 07, 2012 | 73.13 | 73.36 | 72.99 | 73.14 | 825,982 | +0.18(+0.25%) |
Aug 06, 2012 | 72.93 | 73.27 | 72.68 | 72.95 | 1,046,471 | +0.20(+0.27%) |
Aug 03, 2012 | 72.47 | 73.07 | 72.13 | 72.75 | 877,185 | +1.00(+1.39%) |
Aug 02, 2012 | 72.10 | 72.75 | 71.11 | 71.75 | 1,538,172 | -1.37(-1.88%) |
Aug 01, 2012 | 72.59 | 74.05 | 72.10 | 73.13 | 6,462,703 | +3.17(+4.53%) |
Jul 31, 2012 | 70.58 | 71.01 | 69.93 | 69.96 | 764,275 | -0.72(-1.01%) |
Jul 30, 2012 | 70.74 | 71.12 | 70.37 | 70.67 | 880,680 | -0.22(-0.31%) |
Jul 27, 2012 | 70.87 | 71.13 | 70.51 | 70.89 | 1,072,011 | +0.17(+0.25%) |
Jul 26, 2012 | 70.80 | 71.13 | 70.35 | 70.71 | 1,068,882 | +0.64(+0.91%) |
Jul 25, 2012 | 70.20 | 70.54 | 69.47 | 70.07 | 2,088,135 | -0.13(-0.19%) |
Jul 24, 2012 | 70.17 | 70.75 | 69.60 | 70.21 | 1,098,024 | +0.04(+0.06%) |
Jul 23, 2012 | 70.13 | 70.36 | 69.69 | 70.17 | 1,539,156 | -0.77(-1.08%) |
Jul 20, 2012 | 72.15 | 73.25 | 70.67 | 70.93 | 2,052,631 | -2.38(-3.25%) |
Jul 19, 2012 | 74.34 | 74.46 | 72.44 | 73.31 | 3,089,046 | -4.59(-5.89%) |
Jul 18, 2012 | 76.72 | 77.98 | 76.65 | 77.90 | 1,335,576 | +0.91(+1.18%) |
Jul 17, 2012 | 77.71 | 77.92 | 76.73 | 77.00 | 1,942,400 | -1.72(-2.19%) |
Jul 16, 2012 | 79.12 | 79.18 | 78.58 | 78.72 | 776,638 | -0.52(-0.66%) |
Jul 13, 2012 | 77.89 | 79.28 | 77.74 | 79.24 | 1,606,664 | +1.31(+1.68%) |
Jul 12, 2012 | 77.12 | 78.22 | 76.77 | 77.94 | 1,194,301 | +0.45(+0.58%) |
Jul 11, 2012 | 77.22 | 77.86 | 77.00 | 77.49 | 944,480 | +0.18(+0.24%) |
Jul 10, 2012 | 76.90 | 77.69 | 76.90 | 77.30 | 1,029,314 | +0.61(+0.79%) |
Jul 09, 2012 | 76.24 | 76.95 | 76.16 | 76.70 | 733,133 | +0.18(+0.24%) |
Jul 06, 2012 | 75.90 | 76.55 | 75.90 | 76.51 | 545,594 | +0.07(+0.10%) |
Jul 05, 2012 | 77.20 | 77.36 | 76.26 | 76.44 | 774,043 | -0.91(-1.17%) |
Jul 03, 2012 | 76.67 | 77.58 | 76.67 | 77.34 | 363,108 | +0.62(+0.80%) |
Jul 02, 2012 | 77.87 | 78.58 | 76.42 | 76.73 | 1,145,516 | -0.32(-0.41%) |
Jun 29, 2012 | 77.34 | 78.33 | 76.71 | 77.05 | 2,001,556 | +0.47(+0.62%) |
Jun 28, 2012 | 74.10 | 76.95 | 73.74 | 76.57 | 2,851,734 | +2.22(+2.99%) |
Jun 27, 2012 | 74.23 | 75.02 | 73.93 | 74.35 | 1,008,345 | +0.21(+0.28%) |
Jun 26, 2012 | 73.58 | 74.74 | 73.34 | 74.14 | 903,249 | +0.80(+1.09%) |
Jun 25, 2012 | 74.18 | 74.18 | 73.32 | 73.34 | 781,694 | -0.86(-1.15%) |
Jun 22, 2012 | 73.33 | 74.54 | 73.33 | 74.20 | 1,528,803 | +1.26(+1.72%) |
Jun 21, 2012 | 74.62 | 75.10 | 72.84 | 72.94 | 925,350 | -1.23(-1.66%) |
Jun 20, 2012 | 73.30 | 74.30 | 73.17 | 74.18 | 938,137 | +0.65(+0.88%) |
Jun 19, 2012 | 72.94 | 73.75 | 72.94 | 73.53 | 455,062 | +0.41(+0.56%) |
Jun 18, 2012 | 72.92 | 73.15 | 72.42 | 73.12 | 526,367 | +0.32(+0.45%) |
Jun 15, 2012 | 72.84 | 72.97 | 72.31 | 72.79 | 639,562 | +0.34(+0.47%) |
Jun 14, 2012 | 71.79 | 72.70 | 71.18 | 72.45 | 543,785 | +1.06(+1.49%) |
Jun 13, 2012 | 70.96 | 72.01 | 70.96 | 71.39 | 701,266 | +0.19(+0.27%) |
Jun 12, 2012 | 70.94 | 71.40 | 70.17 | 71.20 | 585,051 | +0.29(+0.41%) |
Jun 11, 2012 | 71.68 | 71.87 | 70.85 | 70.91 | 429,861 | -0.38(-0.54%) |
Jun 08, 2012 | 70.47 | 71.72 | 69.97 | 71.29 | 525,570 | +0.53(+0.75%) |
Jun 07, 2012 | 71.11 | 71.33 | 70.63 | 70.76 | 741,051 | +0.04(+0.06%) |
Jun 06, 2012 | 69.85 | 71.26 | 68.73 | 70.71 | 1,294,776 | +0.37(+0.52%) |
Jun 05, 2012 | 69.38 | 70.75 | 69.38 | 70.35 | 1,068,210 | +0.60(+0.86%) |
Jun 04, 2012 | 68.95 | 70.00 | 68.32 | 69.75 | 1,579,970 | +1.22(+1.78%) |